Echtzeit-Aktienkurs GoHealth
Bid:
Ask:
Aktienkurse zur GoHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 0,67 | 0,73 | 0,63 | 0,70 | 7,50% | 106.907,00 |
| 27.05.2026 | 0,73 | 0,73 | 0,63 | 0,65 | -4,67% | 141.365,00 |
| 26.05.2026 | 0,68 | 0,74 | 0,66 | 0,69 | 4,58% | 101.663,00 |
| 22.05.2026 | 0,68 | 0,75 | 0,62 | 0,66 | -3,25% | 117.537,00 |
| 21.05.2026 | 0,65 | 0,72 | 0,62 | 0,68 | 8,15% | 233.425,00 |
| 20.05.2026 | 0,71 | 0,75 | 0,60 | 0,63 | -16,53% | 562.160,00 |
| 19.05.2026 | 0,82 | 0,82 | 0,72 | 0,75 | -12,99% | 209.741,00 |
| 18.05.2026 | 0,85 | 0,89 | 0,84 | 0,86 | 0,82% | 48.264,00 |
| 15.05.2026 | 0,85 | 0,92 | 0,83 | 0,86 | -1,04% | 53.467,00 |
| 14.05.2026 | 0,91 | 0,92 | 0,85 | 0,86 | -0,12% | 40.209,00 |
| 13.05.2026 | 0,85 | 0,91 | 0,84 | 0,87 | 0,23% | 51.323,00 |
| 12.05.2026 | 0,90 | 0,92 | 0,86 | 0,86 | -4,00% | 50.684,00 |
| 11.05.2026 | 0,92 | 0,92 | 0,85 | 0,90 | -1,21% | 64.559,00 |
| 08.05.2026 | 0,99 | 1,07 | 0,90 | 0,91 | -8,27% | 93.289,00 |
| 07.05.2026 | 1,01 | 1,03 | 0,99 | 0,99 | -1,78% | 96.695,00 |
| 06.05.2026 | 1,02 | 1,04 | 1,00 | 1,01 | -1,94% | 79.729,00 |
| 05.05.2026 | 1,08 | 1,11 | 1,02 | 1,03 | -3,74% | 97.860,00 |
| 04.05.2026 | 1,11 | 1,11 | 1,04 | 1,07 | -3,60% | 43.014,00 |
| 01.05.2026 | 1,15 | 1,19 | 1,09 | 1,11 | -1,77% | 67.276,00 |
| 30.04.2026 | 1,13 | 1,16 | 1,11 | 1,13 | 6,60% | 38.417,00 |
| 29.04.2026 | 1,15 | 1,17 | 1,06 | 1,06 | -7,02% | 62.117,00 |
| 28.04.2026 | 1,16 | 1,19 | 1,11 | 1,14 | -2,56% | 28.483,00 |
| 27.04.2026 | 1,18 | 1,18 | 1,13 | 1,17 | -2,90% | 50.972,00 |
| 24.04.2026 | 1,20 | 1,23 | 1,15 | 1,21 | 0,42% | 34.702,00 |
| 23.04.2026 | 1,21 | 1,24 | 1,17 | 1,20 | -4,00% | 30.832,00 |
| 22.04.2026 | 1,21 | 1,27 | 1,21 | 1,25 | 1,63% | 40.700,00 |
| 21.04.2026 | 1,26 | 1,35 | 1,21 | 1,23 | -2,38% | 82.421,00 |
| 20.04.2026 | 1,15 | 1,30 | 1,15 | 1,26 | 9,57% | 67.035,00 |
| 17.04.2026 | 1,24 | 1,25 | 1,14 | 1,15 | -4,17% | 37.420,00 |
| 16.04.2026 | 1,10 | 1,27 | 1,09 | 1,20 | 10,09% | 113.030,00 |
| 15.04.2026 | 1,06 | 1,15 | 1,06 | 1,09 | 1,87% | 33.426,00 |
| 14.04.2026 | 1,06 | 1,10 | 1,02 | 1,07 | -1,83% | 33.350,00 |
| 13.04.2026 | 1,02 | 1,10 | 1,00 | 1,09 | 4,31% | 66.968,00 |
| 10.04.2026 | 1,05 | 1,09 | 1,02 | 1,05 | -0,48% | 21.101,00 |
| 09.04.2026 | 1,12 | 1,12 | 1,00 | 1,05 | -6,67% | 102.203,00 |
| 08.04.2026 | 1,21 | 1,26 | 1,12 | 1,13 | -3,02% | 40.895,00 |
| 07.04.2026 | 1,26 | 1,26 | 1,12 | 1,16 | -7,94% | 106.078,00 |
| 06.04.2026 | 1,25 | 1,31 | 1,22 | 1,26 | -1,18% | 49.325,00 |
| 02.04.2026 | 1,30 | 1,40 | 1,26 | 1,28 | -4,14% | 45.949,00 |
| 01.04.2026 | 1,49 | 1,64 | 1,30 | 1,33 | -11,92% | 110.054,00 |
| 31.03.2026 | 1,59 | 1,59 | 1,42 | 1,51 | -1,31% | 50.072,00 |
| 30.03.2026 | 1,61 | 1,69 | 1,46 | 1,53 | -1,61% | 57.687,00 |
| 27.03.2026 | 1,59 | 1,59 | 1,55 | 1,56 | -4,60% | 20.687,00 |
| 26.03.2026 | 1,77 | 1,79 | 1,61 | 1,63 | -8,94% | 29.950,00 |
| 25.03.2026 | 1,95 | 1,95 | 1,72 | 1,79 | -9,14% | 71.640,00 |
| 24.03.2026 | 1,65 | 2,34 | 1,59 | 1,97 | 16,57% | 605.947,00 |
| 23.03.2026 | 1,55 | 1,80 | 1,55 | 1,69 | 11,18% | 90.213,00 |
| 20.03.2026 | 1,48 | 1,52 | 1,40 | 1,52 | 2,70% | 111.808,00 |
| 19.03.2026 | 1,46 | 1,50 | 1,40 | 1,48 | -3,27% | 40.635,00 |
| 18.03.2026 | 1,62 | 1,64 | 1,47 | 1,53 | -5,56% | 44.688,00 |
| 17.03.2026 | 1,67 | 1,72 | 1,60 | 1,62 | -1,82% | 19.645,00 |
| 16.03.2026 | 1,63 | 1,68 | 1,58 | 1,65 | 3,77% | 26.214,00 |
| 13.03.2026 | 1,67 | 1,70 | 1,56 | 1,59 | -4,22% | 37.263,00 |
| 12.03.2026 | 1,84 | 1,84 | 1,64 | 1,66 | -9,78% | 74.364,00 |
| 11.03.2026 | 2,04 | 2,10 | 1,80 | 1,84 | -11,11% | 153.868,00 |
| 10.03.2026 | 1,81 | 2,47 | 1,80 | 2,07 | 14,36% | 618.659,00 |
| 09.03.2026 | 1,68 | 1,81 | 1,68 | 1,81 | 5,23% | 54.364,00 |
| 06.03.2026 | 1,67 | 1,74 | 1,60 | 1,72 | 1,18% | 30.708,00 |
| 05.03.2026 | 1,65 | 1,74 | 1,63 | 1,70 | 1,19% | 30.048,00 |
| 04.03.2026 | 1,58 | 1,72 | 1,51 | 1,68 | 9,09% | 85.482,00 |
| 03.03.2026 | 1,31 | 1,58 | 1,31 | 1,54 | 14,07% | 103.281,00 |
| 02.03.2026 | 1,38 | 1,43 | 1,31 | 1,35 | -1,46% | 20.178,00 |
| 27.02.2026 | 1,41 | 1,43 | 1,37 | 1,37 | -4,86% | 26.373,00 |
| 26.02.2026 | 1,46 | 1,46 | 1,40 | 1,44 | -0,69% | 20.387,00 |
| 25.02.2026 | 1,48 | 1,48 | 1,40 | 1,45 | -0,68% | 36.125,00 |
| 24.02.2026 | 1,40 | 1,51 | 1,40 | 1,46 | 4,29% | 51.102,00 |
| 23.02.2026 | 1,60 | 1,63 | 1,38 | 1,40 | -13,58% | 89.652,00 |
| 20.02.2026 | 1,65 | 1,66 | 1,60 | 1,62 | -2,41% | 21.841,00 |
| 19.02.2026 | 1,63 | 1,69 | 1,60 | 1,66 | 0,61% | 24.515,00 |
| 18.02.2026 | 1,62 | 1,69 | 1,60 | 1,65 | 1,85% | 26.659,00 |
| 17.02.2026 | 1,79 | 1,79 | 1,61 | 1,62 | -9,50% | 42.372,00 |
| 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 |