1,384€
-4,42%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,62 | 1,71 | 1,61 | 1,67 | 2,70% | 6.633,00 |
| 04.05.2026 | 1,77 | 1,79 | 1,61 | 1,63 | -6,81% | 9.300,00 |
| 30.04.2026 | 1,72 | 1,84 | 1,65 | 1,75 | 3,62% | 330,00 |
| 29.04.2026 | 1,72 | 1,72 | 1,54 | 1,69 | 3,95% | - |
| 28.04.2026 | 1,53 | 1,69 | 1,48 | 1,62 | 7,70% | - |
| 27.04.2026 | 1,63 | 1,63 | 1,51 | 1,51 | -6,34% | - |
| 24.04.2026 | 1,48 | 1,61 | 1,42 | 1,61 | 8,87% | - |
| 23.04.2026 | 1,52 | 1,54 | 1,43 | 1,48 | -3,59% | 5.389,00 |
| 22.04.2026 | 1,57 | 1,60 | 1,51 | 1,53 | -1,98% | - |
| 21.04.2026 | 1,58 | 1,67 | 1,55 | 1,56 | -0,51% | 338,00 |
| 20.04.2026 | 1,54 | 1,63 | 1,51 | 1,57 | 0,19% | 810,00 |
| 17.04.2026 | 1,53 | 1,59 | 1,49 | 1,57 | 2,08% | - |
| 16.04.2026 | 1,35 | 1,54 | 1,34 | 1,54 | 14,03% | 4.920,00 |
| 15.04.2026 | 1,22 | 1,35 | 1,21 | 1,35 | 9,96% | 16,00 |
| 14.04.2026 | 1,24 | 1,26 | 1,19 | 1,23 | -2,39% | 624,00 |
| 13.04.2026 | 1,12 | 1,27 | 1,12 | 1,26 | 10,57% | - |
| 10.04.2026 | 1,13 | 1,15 | 1,08 | 1,14 | 0,89% | - |
| 09.04.2026 | 1,18 | 1,19 | 1,11 | 1,13 | -6,56% | 1.080,00 |
| 08.04.2026 | 1,27 | 1,30 | 1,18 | 1,20 | -2,90% | 595,00 |
| 07.04.2026 | 1,26 | 1,37 | 1,24 | 1,24 | 12,52% | 1.009,00 |
| 02.04.2026 | 1,09 | 1,13 | 1,07 | 1,10 | -0,63% | 40,00 |
| 01.04.2026 | 1,12 | 1,14 | 1,09 | 1,11 | -1,33% | - |
| 31.03.2026 | 1,16 | 1,17 | 1,12 | 1,12 | -0,62% | 60,00 |
| 30.03.2026 | 1,12 | 1,14 | 1,10 | 1,13 | 2,08% | 700,00 |
| 27.03.2026 | 1,13 | 1,14 | 1,09 | 1,11 | -2,12% | 4.800,00 |
| 26.03.2026 | 1,22 | 1,23 | 1,12 | 1,13 | -5,90% | - |
| 25.03.2026 | 1,28 | 1,34 | 1,19 | 1,20 | -6,74% | - |
| 24.03.2026 | 1,29 | 1,31 | 1,24 | 1,29 | -0,08% | - |
| 23.03.2026 | 1,25 | 1,34 | 1,25 | 1,29 | 1,57% | - |
| 20.03.2026 | 1,29 | 1,31 | 1,25 | 1,27 | -1,17% | - |
| 19.03.2026 | 1,34 | 1,34 | 1,25 | 1,29 | -3,60% | 360,00 |
| 18.03.2026 | 1,32 | 1,34 | 1,28 | 1,33 | 1,29% | - |
| 17.03.2026 | 1,39 | 1,48 | 1,30 | 1,32 | -5,25% | - |
| 16.03.2026 | 1,37 | 1,44 | 1,31 | 1,39 | 1,76% | - |
| 13.03.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 4,12% | - |
| 12.03.2026 | 1,34 | 1,35 | 1,30 | 1,31 | -1,72% | 600,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,29 | 1,34 | -4,64% | 270,00 |
| 10.03.2026 | 1,30 | 1,46 | 1,29 | 1,40 | 6,54% | - |
| 09.03.2026 | 1,38 | 1,41 | 1,26 | 1,31 | -6,68% | 600,00 |
| 06.03.2026 | 1,47 | 1,47 | 1,31 | 1,41 | -3,30% | 7.640,00 |
| 05.03.2026 | 1,40 | 1,53 | 1,38 | 1,46 | 4,22% | - |
| 04.03.2026 | 1,32 | 1,65 | 1,32 | 1,40 | 3,25% | 9.425,00 |
| 03.03.2026 | 1,26 | 1,41 | 1,19 | 1,35 | 12,94% | 3.095,00 |
| 02.03.2026 | 1,10 | 1,27 | 1,02 | 1,20 | 9,31% | 1.236,00 |
| 27.02.2026 | 1,14 | 1,17 | 1,05 | 1,10 | -2,06% | 635,00 |
| 26.02.2026 | 1,54 | 1,59 | 1,11 | 1,12 | -30,06% | 3.355,00 |
| 25.02.2026 | 1,48 | 1,69 | 1,48 | 1,60 | 7,60% | 6.087,00 |
| 24.02.2026 | 1,32 | 1,49 | 1,28 | 1,49 | 13,08% | 206,00 |
| 23.02.2026 | 1,28 | 1,32 | 1,20 | 1,32 | 5,03% | - |
| 20.02.2026 | 1,26 | 1,30 | 1,22 | 1,25 | -0,79% | - |
| 19.02.2026 | 1,31 | 1,33 | 1,23 | 1,26 | -4,10% | - |
| 18.02.2026 | 1,34 | 1,38 | 1,28 | 1,32 | -1,57% | 24.000,00 |
| 17.02.2026 | 1,44 | 1,45 | 1,32 | 1,34 | -7,09% | 738,00 |
| 16.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 13.02.2026 | 1,38 | 1,50 | 1,37 | 1,44 | 2,79% | - |
| 12.02.2026 | 1,51 | 1,53 | 1,31 | 1,40 | -7,29% | 2.405,00 |
| 11.02.2026 | 1,67 | 1,68 | 1,50 | 1,51 | -9,59% | - |
| 10.02.2026 | 1,74 | 1,79 | 1,66 | 1,67 | -3,97% | 1.900,00 |
| 09.02.2026 | 1,88 | 1,92 | 1,72 | 1,74 | -9,15% | 24.000,00 |
| 06.02.2026 | 1,92 | 2,01 | 1,85 | 1,91 | -0,31% | 4.160,00 |
| 05.02.2026 | 2,17 | 2,20 | 1,92 | 1,92 | -11,73% | 15,00 |
| 04.02.2026 | 2,24 | 2,26 | 2,14 | 2,17 | -3,08% | - |
| 03.02.2026 | 2,35 | 2,46 | 2,15 | 2,24 | -4,96% | 19.830,00 |
| 02.02.2026 | 2,38 | 2,49 | 2,33 | 2,36 | -1,17% | 1.150,00 |
| 30.01.2026 | 2,39 | 2,48 | 2,32 | 2,39 | -1,77% | - |
| 29.01.2026 | 2,41 | 2,47 | 2,31 | 2,43 | 0,21% | - |
| 28.01.2026 | 2,54 | 2,65 | 2,41 | 2,43 | -3,85% | 9.000,00 |
| 27.01.2026 | 2,86 | 2,91 | 2,49 | 2,52 | -11,38% | 3.700,00 |
| 26.01.2026 | 2,94 | 2,96 | 2,84 | 2,85 | -3,16% | 220,00 |
| 23.01.2026 | 3,01 | 3,12 | 2,93 | 2,94 | -2,65% | - |
| 22.01.2026 | 2,98 | 3,15 | 2,95 | 3,02 | 0,80% | - |
| 21.01.2026 | 3,06 | 3,15 | 2,94 | 3,00 | -1,61% | 105,00 |
| 20.01.2026 | 3,14 | 3,25 | 3,02 | 3,04 | -3,15% | - |
| 19.01.2026 | 3,15 | 3,16 | 3,14 | 3,14 | -0,54% | 387,00 |
| 16.01.2026 | 3,32 | 3,43 | 3,15 | 3,16 | -4,70% | - |
| 15.01.2026 | 3,25 | 3,37 | 3,24 | 3,32 | 2,13% | - |
| 14.01.2026 | 3,27 | 3,32 | 3,20 | 3,25 | -0,79% | 1.290,00 |
| 13.01.2026 | 3,43 | 3,46 | 3,23 | 3,27 | -4,27% | - |
| 12.01.2026 | 3,43 | 3,53 | 3,35 | 3,42 | -0,84% | - |
| 09.01.2026 | 3,53 | 3,60 | 3,42 | 3,45 | -2,05% | 205,00 |
| 08.01.2026 | 3,49 | 3,66 | 3,48 | 3,52 | 0,86% | - |
| 07.01.2026 | 3,61 | 3,67 | 3,47 | 3,49 | -4,23% | - |
| 06.01.2026 | 3,70 | 3,94 | 3,60 | 3,64 | -1,59% | - |
| 05.01.2026 | 3,65 | 3,90 | 3,63 | 3,70 | 1,87% | - |
| 02.01.2026 | 3,92 | 3,98 | 3,62 | 3,64 | -1,52% | 85,00 |
| 30.12.2025 | 3,62 | 3,73 | 3,53 | 3,69 | 2,02% | - |
| 29.12.2025 | 3,50 | 3,64 | 3,48 | 3,62 | 2,23% | - |
| 23.12.2025 | 3,82 | 3,84 | 3,51 | 3,54 | -6,05% | - |
| 22.12.2025 | 3,72 | 3,99 | 3,72 | 3,77 | 1,05% | 12,00 |
| 19.12.2025 | 4,33 | 4,44 | 3,69 | 3,73 | -13,80% | 6.247,00 |
| 18.12.2025 | 3,56 | 4,55 | 3,56 | 4,33 | 20,78% | 2.634,00 |
| 17.12.2025 | 3,66 | 3,74 | 3,55 | 3,58 | -1,67% | - |
| 16.12.2025 | 3,63 | 3,85 | 3,62 | 3,64 | -1,01% | 1.130,00 |
| 15.12.2025 | 3,85 | 3,86 | 3,62 | 3,68 | -4,09% | 17,00 |
| 12.12.2025 | 3,46 | 3,88 | 3,44 | 3,84 | 9,73% | 417,00 |
| 11.12.2025 | 3,23 | 3,50 | 3,23 | 3,50 | 6,16% | 3.000,00 |
| 10.12.2025 | 3,16 | 3,29 | 3,13 | 3,29 | 4,31% | - |
| 09.12.2025 | 3,17 | 3,25 | 3,15 | 3,16 | -0,41% | 35,00 |
| 08.12.2025 | 3,28 | 3,36 | 3,15 | 3,17 | -3,29% | - |
| 05.12.2025 | 3,55 | 3,56 | 3,24 | 3,28 | -7,40% | 168,00 |