Echtzeit-Aktienkurs GoHealth
Bid:
Ask:
Aktienkurse zur GoHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,75 | 1,83 | 1,70 | 1,79 | 1,99% | 62.409,00 |
| 12.02.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 0,00% | 27.718,00 |
| 11.02.2026 | 2,01 | 2,01 | 1,75 | 1,76 | -11,36% | 41.367,00 |
| 10.02.2026 | 1,97 | 2,10 | 1,92 | 1,98 | 4,21% | 26.735,00 |
| 09.02.2026 | 1,96 | 2,02 | 1,83 | 1,90 | -4,52% | 74.206,00 |
| 06.02.2026 | 2,00 | 2,00 | 1,90 | 1,99 | 2,05% | 35.812,00 |
| 05.02.2026 | 2,17 | 2,17 | 1,85 | 1,95 | -11,36% | 58.659,00 |
| 04.02.2026 | 2,19 | 2,21 | 2,08 | 2,20 | 0,92% | 26.691,00 |
| 03.02.2026 | 2,17 | 2,23 | 2,07 | 2,18 | -0,91% | 22.553,00 |
| 02.02.2026 | 2,14 | 2,20 | 2,12 | 2,20 | 1,85% | 40.886,00 |
| 30.01.2026 | 2,23 | 2,23 | 2,08 | 2,16 | -1,82% | 18.607,00 |
| 29.01.2026 | 2,11 | 2,23 | 2,08 | 2,20 | 2,80% | 30.559,00 |
| 28.01.2026 | 2,21 | 2,21 | 2,11 | 2,14 | -2,73% | 28.370,00 |
| 27.01.2026 | 2,27 | 2,27 | 2,14 | 2,20 | -3,51% | 32.638,00 |
| 26.01.2026 | 2,37 | 2,38 | 2,22 | 2,28 | -4,20% | 28.129,00 |
| 23.01.2026 | 2,42 | 2,42 | 2,33 | 2,38 | -3,25% | 25.263,00 |
| 22.01.2026 | 2,55 | 2,55 | 2,27 | 2,46 | -2,38% | 37.690,00 |
| 21.01.2026 | 2,32 | 2,52 | 2,32 | 2,52 | 10,53% | 77.788,00 |
| 20.01.2026 | 2,39 | 2,48 | 2,27 | 2,28 | -8,43% | 34.672,00 |
| 16.01.2026 | 2,41 | 2,56 | 2,41 | 2,49 | 3,75% | 32.249,00 |
| 15.01.2026 | 2,27 | 2,44 | 2,20 | 2,40 | 5,73% | 28.486,00 |
| 14.01.2026 | 2,26 | 2,28 | 2,17 | 2,27 | -1,73% | 39.313,00 |
| 13.01.2026 | 2,38 | 2,38 | 2,22 | 2,31 | -3,75% | 62.732,00 |
| 12.01.2026 | 2,34 | 2,43 | 2,31 | 2,40 | 0,84% | 24.405,00 |
| 09.01.2026 | 2,44 | 2,52 | 2,28 | 2,38 | 0,85% | 50.792,00 |
| 08.01.2026 | 2,25 | 2,48 | 2,25 | 2,36 | 3,51% | 23.202,00 |
| 07.01.2026 | 2,46 | 2,57 | 2,26 | 2,28 | -6,94% | 87.489,00 |
| 06.01.2026 | 2,38 | 2,53 | 2,29 | 2,45 | 3,38% | 31.774,00 |
| 05.01.2026 | 2,39 | 2,51 | 2,36 | 2,37 | -1,25% | 35.917,00 |
| 02.01.2026 | 2,17 | 2,40 | 2,17 | 2,40 | 11,63% | 57.542,00 |
| 31.12.2025 | 2,23 | 2,23 | 2,05 | 2,15 | -4,02% | 111.032,00 |
| 30.12.2025 | 2,23 | 2,32 | 2,17 | 2,24 | 0,00% | 70.785,00 |
| 29.12.2025 | 2,33 | 2,34 | 2,17 | 2,24 | -4,27% | 89.911,00 |
| 26.12.2025 | 2,25 | 2,39 | 2,25 | 2,34 | 4,00% | 49.332,00 |
| 24.12.2025 | 2,38 | 2,39 | 2,25 | 2,25 | -5,46% | 53.641,00 |
| 23.12.2025 | 2,45 | 2,45 | 2,26 | 2,38 | -3,64% | 89.230,00 |
| 22.12.2025 | 2,34 | 2,53 | 2,34 | 2,47 | 6,01% | 91.783,00 |
| 19.12.2025 | 2,60 | 2,69 | 2,31 | 2,33 | -9,69% | 363.319,00 |
| 18.12.2025 | 2,53 | 2,79 | 2,51 | 2,58 | 3,20% | 43.741,00 |
| 17.12.2025 | 2,61 | 2,71 | 2,50 | 2,50 | -3,85% | 49.604,00 |
| 16.12.2025 | 2,82 | 2,86 | 2,58 | 2,60 | -9,72% | 91.330,00 |
| 15.12.2025 | 2,99 | 3,01 | 2,87 | 2,88 | -4,00% | 46.655,00 |
| 12.12.2025 | 3,22 | 3,36 | 2,98 | 3,00 | -7,12% | 49.691,00 |
| 11.12.2025 | 3,13 | 3,41 | 3,11 | 3,23 | 1,57% | 31.918,00 |
| 10.12.2025 | 2,80 | 3,21 | 2,80 | 3,18 | 10,80% | 67.178,00 |
| 09.12.2025 | 3,02 | 3,02 | 2,85 | 2,87 | -3,04% | 32.192,00 |
| 08.12.2025 | 3,08 | 3,08 | 2,92 | 2,96 | -2,31% | 25.513,00 |
| 05.12.2025 | 2,94 | 3,06 | 2,90 | 3,03 | 3,06% | 24.786,00 |
| 04.12.2025 | 2,93 | 3,11 | 2,93 | 2,94 | -1,67% | 28.239,00 |
| 03.12.2025 | 2,92 | 3,06 | 2,90 | 2,99 | 2,05% | 35.176,00 |
| 02.12.2025 | 2,91 | 2,99 | 2,91 | 2,93 | 0,69% | 23.960,00 |
| 01.12.2025 | 2,99 | 3,00 | 2,79 | 2,91 | -3,00% | 22.237,00 |
| 28.11.2025 | 2,92 | 3,05 | 2,88 | 3,00 | 2,39% | 37.717,00 |
| 26.11.2025 | 2,91 | 2,99 | 2,77 | 2,93 | 0,00% | 46.626,00 |
| 25.11.2025 | 2,81 | 2,95 | 2,72 | 2,93 | 4,64% | 28.220,00 |
| 24.11.2025 | 2,59 | 2,82 | 2,57 | 2,80 | 8,95% | 49.401,00 |
| 21.11.2025 | 2,29 | 2,57 | 2,28 | 2,57 | 11,74% | 23.941,00 |
| 20.11.2025 | 2,37 | 2,39 | 2,24 | 2,30 | 0,00% | 50.293,00 |
| 19.11.2025 | 2,28 | 2,42 | 2,26 | 2,30 | -1,71% | 27.851,00 |
| 18.11.2025 | 2,46 | 2,48 | 2,17 | 2,34 | -3,31% | 63.819,00 |
| 17.11.2025 | 2,51 | 2,54 | 2,41 | 2,42 | -4,54% | 38.588,00 |
| 14.11.2025 | 2,66 | 2,95 | 2,42 | 2,54 | -2,69% | 50.340,00 |
| 13.11.2025 | 3,30 | 3,30 | 2,53 | 2,61 | -24,27% | 219.544,00 |
| 12.11.2025 | 3,46 | 3,52 | 3,39 | 3,44 | 0,58% | 67.015,00 |
| 11.11.2025 | 3,40 | 3,43 | 3,32 | 3,42 | 0,59% | 28.080,00 |
| 10.11.2025 | 3,43 | 3,45 | 3,38 | 3,40 | 0,29% | 20.862,00 |
| 07.11.2025 | 3,51 | 3,51 | 3,32 | 3,39 | -3,97% | 41.668,00 |
| 06.11.2025 | 3,68 | 3,72 | 3,48 | 3,53 | -6,86% | 43.778,00 |
| 05.11.2025 | 3,60 | 3,79 | 3,60 | 3,79 | 4,41% | 27.535,00 |
| 04.11.2025 | 3,77 | 3,80 | 3,58 | 3,63 | -4,97% | 51.519,00 |
| 03.11.2025 | 3,96 | 3,98 | 3,70 | 3,82 | -3,54% | 44.921,00 |
| 31.10.2025 | 4,04 | 4,10 | 3,89 | 3,96 | -1,49% | 44.156,00 |
| 30.10.2025 | 4,07 | 4,12 | 3,99 | 4,02 | -1,23% | 29.688,00 |
| 29.10.2025 | 4,32 | 4,38 | 4,03 | 4,07 | -5,79% | 30.782,00 |
| 28.10.2025 | 4,34 | 4,42 | 4,30 | 4,32 | -0,46% | 28.868,00 |
| 27.10.2025 | 4,46 | 4,47 | 4,34 | 4,34 | -2,69% | 23.632,00 |
| 24.10.2025 | 4,41 | 4,54 | 4,39 | 4,46 | 1,59% | 27.965,00 |
| 23.10.2025 | 4,44 | 4,53 | 4,32 | 4,39 | -1,57% | 67.965,00 |
| 22.10.2025 | 4,50 | 4,54 | 4,40 | 4,46 | -1,11% | 23.351,00 |
| 21.10.2025 | 4,51 | 4,62 | 4,43 | 4,51 | 0,22% | 30.394,00 |
| 20.10.2025 | 4,46 | 4,57 | 4,43 | 4,50 | 2,27% | 21.554,00 |
| 17.10.2025 | 4,30 | 4,47 | 4,30 | 4,40 | 0,46% | 29.750,00 |
| 16.10.2025 | 4,43 | 4,49 | 4,33 | 4,38 | -1,13% | 19.810,00 |
| 15.10.2025 | 4,55 | 4,80 | 4,43 | 4,43 | -1,99% | 50.720,00 |
| 14.10.2025 | 4,32 | 4,58 | 4,32 | 4,52 | 2,73% | 20.980,00 |
| 13.10.2025 | 4,48 | 4,63 | 4,31 | 4,40 | -0,23% | 32.044,00 |
| 10.10.2025 | 4,45 | 4,72 | 4,40 | 4,41 | -0,90% | 70.256,00 |
| 09.10.2025 | 4,68 | 4,97 | 4,43 | 4,45 | -4,30% | 107.893,00 |
| 08.10.2025 | 4,75 | 4,90 | 4,64 | 4,65 | -1,90% | 26.422,00 |
| 07.10.2025 | 4,89 | 5,05 | 4,74 | 4,74 | -3,27% | 24.501,00 |
| 06.10.2025 | 4,73 | 5,07 | 4,72 | 4,90 | 5,15% | 60.440,00 |
| 02.10.2025 | 4,78 | 4,78 | 4,66 | 4,66 | -2,31% | 17.053,00 |
| 01.10.2025 | 4,78 | 4,82 | 4,67 | 4,77 | -1,04% | 35.265,00 |
| 30.09.2025 | 4,66 | 4,83 | 4,64 | 4,82 | 3,21% | 25.556,00 |
| 29.09.2025 | 4,57 | 4,75 | 4,47 | 4,67 | 3,09% | 31.871,00 |
| 26.09.2025 | 4,37 | 4,58 | 4,32 | 4,53 | 3,42% | 30.770,00 |
| 25.09.2025 | 4,58 | 4,62 | 4,38 | 4,38 | -5,19% | 38.964,00 |
| 24.09.2025 | 4,57 | 4,68 | 4,52 | 4,62 | 0,87% | 22.245,00 |
| 23.09.2025 | 4,61 | 4,74 | 4,54 | 4,58 | -1,08% | 36.908,00 |
| 22.09.2025 | 4,75 | 4,96 | 4,61 | 4,63 | -1,70% | 73.280,00 |