Echtzeit-Aktienkurs GoHealth
Bid:
Ask:
Aktienkurse zur GoHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 4,88 | 4,88 | 4,70 | 4,71 | -3,09% | 91.761,00 |
| 18.09.2025 | 4,87 | 4,90 | 4,75 | 4,86 | 1,25% | 35.016,00 |
| 17.09.2025 | 4,85 | 4,98 | 4,78 | 4,80 | -0,83% | 32.689,00 |
| 16.09.2025 | 4,81 | 4,89 | 4,76 | 4,84 | 0,62% | 38.178,00 |
| 15.09.2025 | 4,90 | 4,91 | 4,78 | 4,81 | -3,41% | 54.387,00 |
| 12.09.2025 | 4,88 | 5,01 | 4,85 | 4,98 | 2,47% | 27.542,00 |
| 11.09.2025 | 4,70 | 4,90 | 4,70 | 4,86 | 2,32% | 51.035,00 |
| 10.09.2025 | 4,83 | 4,98 | 4,67 | 4,75 | -0,84% | 66.793,00 |
| 09.09.2025 | 4,71 | 4,90 | 4,65 | 4,79 | 1,05% | 39.829,00 |
| 08.09.2025 | 4,83 | 4,90 | 4,70 | 4,74 | -1,46% | 37.126,00 |
| 05.09.2025 | 4,90 | 5,10 | 4,75 | 4,81 | -1,64% | 29.777,00 |
| 04.09.2025 | 4,80 | 5,00 | 4,72 | 4,89 | 1,03% | 48.496,00 |
| 03.09.2025 | 4,92 | 5,09 | 4,81 | 4,84 | -3,01% | 61.737,00 |
| 02.09.2025 | 5,04 | 5,17 | 4,97 | 4,99 | -2,35% | 39.384,00 |
| 29.08.2025 | 5,13 | 5,29 | 5,08 | 5,11 | 0,49% | 43.727,00 |
| 28.08.2025 | 5,32 | 5,47 | 5,04 | 5,09 | -4,06% | 53.345,00 |
| 27.08.2025 | 5,47 | 5,57 | 5,30 | 5,30 | -2,03% | 30.769,00 |
| 26.08.2025 | 5,40 | 5,53 | 5,29 | 5,41 | 2,85% | 29.238,00 |
| 25.08.2025 | 5,57 | 5,63 | 5,26 | 5,26 | -6,41% | 53.743,00 |
| 22.08.2025 | 5,39 | 5,80 | 5,36 | 5,62 | 4,27% | 101.133,00 |
| 21.08.2025 | 5,35 | 5,47 | 5,24 | 5,39 | -0,37% | 39.927,00 |
| 20.08.2025 | 5,51 | 5,61 | 5,34 | 5,41 | -1,81% | 49.019,00 |
| 19.08.2025 | 5,72 | 5,72 | 5,51 | 5,51 | -3,33% | 36.275,00 |
| 18.08.2025 | 5,58 | 5,72 | 5,53 | 5,70 | 1,60% | 29.588,00 |
| 15.08.2025 | 5,82 | 5,82 | 5,59 | 5,61 | -3,53% | 38.893,00 |
| 14.08.2025 | 5,89 | 6,11 | 5,68 | 5,82 | -3,24% | 23.419,00 |
| 13.08.2025 | 5,86 | 6,10 | 5,78 | 6,01 | 3,09% | 55.384,00 |
| 12.08.2025 | 5,85 | 5,98 | 5,48 | 5,83 | 1,04% | 57.665,00 |
| 11.08.2025 | 5,57 | 5,98 | 5,50 | 5,77 | 3,22% | 34.093,00 |
| 08.08.2025 | 5,77 | 5,77 | 5,56 | 5,59 | -2,44% | 42.287,00 |
| 07.08.2025 | 6,04 | 6,23 | 5,71 | 5,73 | -9,19% | 101.871,00 |
| 06.08.2025 | 5,73 | 6,61 | 5,73 | 6,31 | 6,77% | 126.238,00 |
| 05.08.2025 | 5,56 | 5,94 | 5,56 | 5,91 | 5,16% | 31.893,00 |
| 04.08.2025 | 5,56 | 6,04 | 5,55 | 5,62 | 1,08% | 37.686,00 |
| 01.08.2025 | 6,08 | 6,08 | 5,54 | 5,56 | -9,30% | 63.086,00 |
| 31.07.2025 | 5,80 | 6,15 | 5,79 | 6,13 | 4,61% | 63.898,00 |
| 30.07.2025 | 5,97 | 6,29 | 5,75 | 5,86 | -2,33% | 93.897,00 |
| 29.07.2025 | 6,06 | 6,17 | 5,71 | 6,00 | 0,00% | 66.170,00 |
| 28.07.2025 | 6,00 | 6,13 | 5,82 | 6,00 | -0,83% | 17.238,00 |
| 25.07.2025 | 6,04 | 6,09 | 5,95 | 6,05 | 0,17% | 15.320,00 |
| 24.07.2025 | 6,14 | 6,22 | 5,96 | 6,04 | -2,58% | 26.200,00 |
| 23.07.2025 | 6,04 | 6,31 | 6,00 | 6,20 | 3,16% | 25.279,00 |
| 22.07.2025 | 5,75 | 6,12 | 5,62 | 6,01 | 6,84% | 23.631,00 |
| 21.07.2025 | 5,80 | 5,93 | 5,60 | 5,63 | -2,68% | 31.632,00 |
| 18.07.2025 | 6,04 | 6,06 | 5,78 | 5,78 | -3,99% | 19.950,00 |
| 17.07.2025 | 5,93 | 6,21 | 5,86 | 6,02 | 1,86% | 34.299,00 |
| 16.07.2025 | 5,94 | 5,94 | 5,61 | 5,91 | 0,85% | 27.317,00 |
| 15.07.2025 | 5,94 | 6,13 | 5,78 | 5,86 | -1,84% | 27.898,00 |
| 14.07.2025 | 5,79 | 6,10 | 5,79 | 5,97 | 0,67% | 39.382,00 |
| 11.07.2025 | 5,99 | 6,16 | 5,70 | 5,93 | -1,33% | 32.721,00 |
| 10.07.2025 | 6,21 | 6,32 | 6,00 | 6,01 | -3,84% | 17.933,00 |
| 09.07.2025 | 6,49 | 6,50 | 6,02 | 6,25 | -2,65% | 21.231,00 |
| 08.07.2025 | 6,05 | 6,43 | 6,05 | 6,42 | 6,29% | 32.085,00 |
| 07.07.2025 | 5,90 | 6,09 | 5,90 | 6,04 | 1,85% | 14.503,00 |
| 03.07.2025 | 5,94 | 6,15 | 5,78 | 5,93 | 1,19% | 58.607,00 |
| 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 | 5,96 | 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 | 5,93 | 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 |