Echtzeit-Aktienkurs GoHealth
Bid:
Ask:
Aktienkurse zur GoHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,90 | 6,14 | 5,78 | 5,86 | -1,01% | 49.387,00 |
| 01.07.2025 | 5,56 | 6,32 | 5,55 | 5,92 | 6,67% | 164.681,00 |
| 30.06.2025 | 5,81 | 5,81 | 5,51 | 5,55 | -5,13% | 23.787,00 |
| 27.06.2025 | 5,95 | 5,97 | 5,57 | 5,85 | -1,68% | 120.028,00 |
| 26.06.2025 | 5,60 | 5,95 | 5,46 | 5,95 | 7,99% | 56.712,00 |
| 25.06.2025 | 5,86 | 6,01 | 5,45 | 5,51 | -5,00% | 33.334,00 |
| 24.06.2025 | 5,56 | 5,94 | 5,50 | 5,80 | 7,61% | 82.963,00 |
| 23.06.2025 | 5,41 | 7,12 | 5,01 | 5,39 | -2,71% | 462.513,00 |
| 20.06.2025 | 5,63 | 5,76 | 5,46 | 5,54 | -1,07% | 56.162,00 |
| 18.06.2025 | 5,45 | 5,63 | 5,37 | 5,60 | 2,56% | 35.198,00 |
| 17.06.2025 | 5,67 | 5,80 | 5,46 | 5,46 | -4,88% | 33.659,00 |
| 16.06.2025 | 5,79 | 5,85 | 5,62 | 5,74 | 0,70% | 46.551,00 |
| 13.06.2025 | 5,74 | 5,85 | 5,61 | 5,70 | -2,40% | 35.609,00 |
| 12.06.2025 | 5,82 | 5,95 | 5,71 | 5,84 | -0,34% | 24.762,00 |
| 11.06.2025 | 6,04 | 6,15 | 5,86 | 5,86 | -1,01% | 31.690,00 |
| 10.06.2025 | 6,00 | 6,15 | 5,86 | 5,92 | -1,17% | 49.455,00 |
| 09.06.2025 | 6,15 | 6,26 | 5,90 | 5,99 | -2,60% | 32.489,00 |
| 06.06.2025 | 5,80 | 6,22 | 5,75 | 6,15 | 6,77% | 44.006,00 |
| 05.06.2025 | 5,89 | 6,19 | 5,66 | 5,76 | -1,71% | 33.518,00 |
| 04.06.2025 | 5,94 | 6,12 | 5,71 | 5,86 | -1,51% | 20.094,00 |
| 03.06.2025 | 5,82 | 6,10 | 5,49 | 5,95 | 2,76% | 76.825,00 |
| 02.06.2025 | 5,51 | 5,79 | 5,40 | 5,79 | 5,08% | 65.530,00 |
| 30.05.2025 | 5,74 | 5,76 | 5,51 | 5,51 | -4,42% | 41.882,00 |
| 29.05.2025 | 6,02 | 6,03 | 5,73 | 5,77 | -2,45% | 33.215,00 |
| 28.05.2025 | 6,32 | 6,70 | 5,79 | 5,91 | -6,04% | 68.348,00 |
| 27.05.2025 | 5,79 | 6,36 | 5,76 | 6,29 | 9,39% | 81.772,00 |
| 23.05.2025 | 5,70 | 5,83 | 5,57 | 5,75 | -0,69% | 46.761,00 |
| 22.05.2025 | 5,98 | 6,10 | 5,73 | 5,79 | -3,34% | 50.669,00 |
| 21.05.2025 | 6,36 | 6,37 | 5,93 | 5,99 | -6,70% | 80.154,00 |
| 20.05.2025 | 6,72 | 6,79 | 6,36 | 6,42 | -1,15% | 45.705,00 |
| 19.05.2025 | 6,13 | 7,04 | 6,13 | 6,50 | -8,91% | 182.927,00 |
| 16.05.2025 | 7,24 | 7,38 | 6,86 | 7,13 | -1,66% | 54.911,00 |
| 15.05.2025 | 7,58 | 7,64 | 7,17 | 7,25 | -3,33% | 34.386,00 |
| 14.05.2025 | 8,18 | 8,34 | 7,35 | 7,50 | -7,52% | 78.220,00 |
| 13.05.2025 | 8,64 | 8,75 | 7,60 | 8,11 | -0,25% | 112.500,00 |
| 12.05.2025 | 8,70 | 8,70 | 8,10 | 8,13 | -0,85% | 86.574,00 |
| 09.05.2025 | 8,28 | 8,46 | 8,00 | 8,20 | -2,03% | 21.419,00 |
| 08.05.2025 | 8,49 | 8,64 | 8,23 | 8,37 | -1,41% | 28.403,00 |
| 07.05.2025 | 7,17 | 8,58 | 7,17 | 8,49 | 18,25% | 93.139,00 |
| 06.05.2025 | 7,75 | 7,79 | 7,17 | 7,18 | -7,35% | 73.514,00 |
| 05.05.2025 | 8,66 | 9,00 | 7,71 | 7,75 | -12,03% | 84.441,00 |
| 02.05.2025 | 9,40 | 9,50 | 8,74 | 8,81 | -6,67% | 63.014,00 |
| 01.05.2025 | 10,52 | 10,56 | 8,17 | 9,44 | -10,35% | 121.037,00 |
| 30.04.2025 | 10,22 | 10,56 | 9,99 | 10,53 | 0,96% | 48.300,00 |
| 29.04.2025 | 10,46 | 10,49 | 10,05 | 10,43 | -0,57% | 25.035,00 |
| 28.04.2025 | 10,20 | 10,62 | 10,06 | 10,49 | 2,14% | 20.467,00 |
| 25.04.2025 | 10,61 | 10,99 | 10,06 | 10,27 | -4,11% | 32.099,00 |
| 24.04.2025 | 10,40 | 10,82 | 10,40 | 10,71 | 2,29% | 19.658,00 |
| 23.04.2025 | 10,81 | 11,04 | 10,33 | 10,47 | -3,59% | 31.525,00 |
| 22.04.2025 | 11,13 | 11,26 | 10,66 | 10,86 | 2,16% | 19.635,00 |
| 21.04.2025 | 11,20 | 11,36 | 10,39 | 10,63 | -5,26% | 46.404,00 |
| 17.04.2025 | 10,97 | 11,36 | 10,37 | 11,22 | 2,00% | 34.330,00 |
| 16.04.2025 | 11,16 | 11,30 | 10,72 | 11,00 | -0,05% | 25.729,00 |
| 15.04.2025 | 10,46 | 11,26 | 10,46 | 11,01 | 5,41% | 57.043,00 |
| 14.04.2025 | 10,65 | 10,74 | 10,21 | 10,44 | -2,06% | 53.124,00 |
| 11.04.2025 | 10,22 | 10,85 | 9,82 | 10,66 | 4,82% | 47.158,00 |
| 10.04.2025 | 9,90 | 10,42 | 9,75 | 10,17 | -0,39% | 49.496,00 |
| 09.04.2025 | 9,71 | 10,77 | 9,48 | 10,21 | 3,55% | 95.151,00 |
| 08.04.2025 | 10,99 | 11,16 | 9,75 | 9,86 | -5,19% | 81.835,00 |
| 07.04.2025 | 9,36 | 10,86 | 9,26 | 10,40 | 6,89% | 66.837,00 |
| 04.04.2025 | 11,00 | 11,10 | 9,12 | 9,73 | -15,17% | 335.648,00 |
| 03.04.2025 | 11,47 | 11,88 | 11,00 | 11,47 | -3,86% | 103.512,00 |
| 02.04.2025 | 12,37 | 12,37 | 11,75 | 11,93 | -3,71% | 57.431,00 |
| 01.04.2025 | 12,15 | 12,56 | 11,80 | 12,39 | 0,98% | 69.570,00 |
| 31.03.2025 | 12,14 | 12,69 | 11,68 | 12,27 | -0,89% | 69.854,00 |
| 28.03.2025 | 12,43 | 12,80 | 12,05 | 12,38 | -0,16% | 37.037,00 |
| 27.03.2025 | 13,06 | 13,11 | 12,02 | 12,40 | -5,05% | 66.244,00 |
| 26.03.2025 | 13,00 | 13,40 | 12,77 | 13,06 | 0,62% | 29.397,00 |
| 25.03.2025 | 13,47 | 13,47 | 12,54 | 12,98 | -3,42% | 43.454,00 |
| 24.03.2025 | 13,04 | 13,95 | 12,93 | 13,44 | 3,38% | 79.593,00 |
| 21.03.2025 | 13,66 | 13,69 | 12,85 | 13,00 | -5,39% | 99.171,00 |
| 20.03.2025 | 13,67 | 14,14 | 13,10 | 13,74 | -0,36% | 47.543,00 |
| 19.03.2025 | 13,36 | 13,95 | 13,36 | 13,79 | 2,68% | 17.245,00 |
| 18.03.2025 | 13,57 | 13,58 | 13,15 | 13,43 | -1,03% | 15.469,00 |
| 17.03.2025 | 12,96 | 14,38 | 12,96 | 13,57 | 5,19% | 48.673,00 |
| 14.03.2025 | 12,61 | 13,12 | 12,15 | 12,90 | 3,20% | 64.908,00 |
| 13.03.2025 | 12,98 | 13,50 | 12,50 | 12,50 | -3,92% | 61.636,00 |
| 12.03.2025 | 13,65 | 14,63 | 13,01 | 13,01 | -5,38% | 54.845,00 |
| 11.03.2025 | 14,21 | 14,89 | 13,30 | 13,75 | -4,31% | 49.398,00 |
| 10.03.2025 | 15,12 | 16,00 | 13,80 | 14,37 | -4,52% | 50.801,00 |
| 07.03.2025 | 15,65 | 15,65 | 14,61 | 15,05 | -3,77% | 31.285,00 |
| 06.03.2025 | 15,50 | 16,40 | 15,23 | 15,64 | -1,64% | 36.007,00 |
| 05.03.2025 | 14,85 | 15,91 | 14,46 | 15,90 | 1,47% | 53.660,00 |
| 04.03.2025 | 15,02 | 17,01 | 14,42 | 15,67 | 8,74% | 94.714,00 |
| 03.03.2025 | 14,06 | 15,81 | 13,92 | 14,41 | -0,55% | 59.364,00 |
| 28.02.2025 | 14,94 | 14,94 | 13,72 | 14,49 | -8,00% | 113.238,00 |
| 27.02.2025 | 19,50 | 21,00 | 14,50 | 15,75 | -14,45% | 309.370,00 |
| 26.02.2025 | 17,32 | 18,41 | 17,10 | 18,41 | 5,87% | 72.807,00 |
| 25.02.2025 | 16,99 | 17,87 | 16,60 | 17,39 | 2,29% | 19.464,00 |
| 24.02.2025 | 17,95 | 18,04 | 16,93 | 17,00 | -5,24% | 25.111,00 |
| 21.02.2025 | 18,15 | 18,20 | 17,73 | 17,94 | -1,75% | 32.191,00 |
| 20.02.2025 | 17,99 | 18,49 | 17,75 | 18,26 | 0,83% | 19.919,00 |
| 19.02.2025 | 17,77 | 18,12 | 17,00 | 18,11 | 0,39% | 15.139,00 |
| 18.02.2025 | 18,90 | 18,99 | 17,77 | 18,04 | -5,80% | 24.614,00 |
| 14.02.2025 | 18,02 | 19,25 | 17,70 | 19,15 | 6,27% | 84.968,00 |
| 13.02.2025 | 17,96 | 18,04 | 17,20 | 18,02 | 0,39% | 25.002,00 |
| 12.02.2025 | 18,33 | 18,50 | 17,30 | 17,95 | -5,48% | 48.261,00 |
| 11.02.2025 | 16,71 | 20,00 | 16,71 | 18,99 | 16,57% | 329.832,00 |
| 10.02.2025 | 15,06 | 16,72 | 14,68 | 16,29 | 7,95% | 45.859,00 |
| 07.02.2025 | 15,63 | 15,63 | 15,09 | 15,09 | -4,43% | 16.094,00 |