3,015$
-0,82%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,08 | 3,08 | 2,98 | 3,02 | -0,82% | 401.113,00 |
| 08.05.2025 | 3,09 | 3,09 | 2,98 | 3,04 | 0,00% | 1.270.866,00 |
| 07.05.2025 | 3,15 | 3,30 | 2,96 | 3,04 | -3,34% | 2.724.006,00 |
| 06.05.2025 | 2,75 | 3,19 | 2,75 | 3,15 | 0,48% | 3.877.411,00 |
| 05.05.2025 | 3,19 | 3,20 | 3,11 | 3,13 | -1,88% | 1.746.521,00 |
| 02.05.2025 | 3,18 | 3,25 | 3,11 | 3,19 | 1,92% | 1.877.341,00 |
| 01.05.2025 | 3,12 | 3,20 | 3,01 | 3,13 | 1,95% | 2.240.021,00 |
| 30.04.2025 | 3,07 | 3,14 | 3,04 | 3,07 | -2,85% | 1.066.401,00 |
| 29.04.2025 | 3,10 | 3,25 | 3,09 | 3,16 | 1,94% | 1.375.579,00 |
| 28.04.2025 | 3,14 | 3,20 | 3,06 | 3,10 | -0,64% | 810.608,00 |
| 25.04.2025 | 3,08 | 3,15 | 3,04 | 3,12 | 0,00% | 1.157.851,00 |
| 24.04.2025 | 2,83 | 3,18 | 2,83 | 3,12 | 10,44% | 2.045.029,00 |
| 23.04.2025 | 2,90 | 2,96 | 2,82 | 2,83 | 1,62% | 1.021.706,00 |
| 22.04.2025 | 2,62 | 2,81 | 2,62 | 2,78 | 7,75% | 2.343.205,00 |
| 21.04.2025 | 2,61 | 2,66 | 2,55 | 2,58 | -3,37% | 1.182.894,00 |
| 17.04.2025 | 2,74 | 2,77 | 2,66 | 2,67 | -2,20% | 1.132.381,00 |
| 16.04.2025 | 2,76 | 2,79 | 2,68 | 2,73 | -1,80% | 1.016.982,00 |
| 15.04.2025 | 2,79 | 2,83 | 2,74 | 2,78 | -0,36% | 1.139.959,00 |
| 14.04.2025 | 2,84 | 2,94 | 2,72 | 2,79 | 0,36% | 1.243.911,00 |
| 11.04.2025 | 2,75 | 2,80 | 2,69 | 2,78 | 2,02% | 847.696,00 |
| 10.04.2025 | 2,82 | 2,88 | 2,67 | 2,73 | -6,68% | 1.605.486,00 |
| 09.04.2025 | 2,67 | 2,96 | 2,63 | 2,92 | 7,16% | 2.466.433,00 |
| 08.04.2025 | 2,75 | 2,81 | 2,67 | 2,73 | 2,83% | 2.892.603,00 |
| 07.04.2025 | 2,49 | 2,80 | 2,44 | 2,65 | 0,76% | 1.832.222,00 |
| 04.04.2025 | 2,56 | 2,66 | 2,48 | 2,63 | -1,87% | 2.821.071,00 |
| 03.04.2025 | 2,69 | 2,81 | 2,65 | 2,68 | -3,94% | 1.457.488,00 |
| 02.04.2025 | 2,61 | 2,81 | 2,61 | 2,79 | 4,89% | 1.607.823,00 |
| 01.04.2025 | 2,61 | 2,75 | 2,55 | 2,66 | 4,31% | 2.493.308,00 |
| 31.03.2025 | 2,58 | 2,59 | 2,48 | 2,55 | -3,04% | 2.701.884,00 |
| 28.03.2025 | 2,66 | 2,77 | 2,62 | 2,63 | -1,50% | 1.188.152,00 |
| 27.03.2025 | 2,77 | 2,81 | 2,66 | 2,67 | -3,26% | 2.072.842,00 |
| 26.03.2025 | 2,83 | 2,87 | 2,73 | 2,76 | -2,82% | 913.903,00 |
| 25.03.2025 | 2,91 | 2,96 | 2,82 | 2,84 | -1,05% | 1.385.910,00 |
| 24.03.2025 | 2,85 | 2,87 | 2,79 | 2,87 | 2,50% | 1.309.572,00 |
| 21.03.2025 | 2,72 | 2,82 | 2,71 | 2,80 | 1,08% | 1.520.704,00 |
| 20.03.2025 | 2,75 | 2,86 | 2,74 | 2,77 | -0,72% | 1.252.012,00 |
| 19.03.2025 | 2,74 | 2,80 | 2,68 | 2,79 | 2,20% | 1.649.628,00 |
| 18.03.2025 | 2,81 | 2,86 | 2,73 | 2,73 | -4,38% | 1.564.283,00 |
| 17.03.2025 | 2,85 | 2,91 | 2,82 | 2,86 | 0,18% | 1.259.476,00 |
| 14.03.2025 | 2,83 | 2,88 | 2,80 | 2,85 | 3,26% | 1.692.997,00 |
| 13.03.2025 | 2,83 | 2,84 | 2,68 | 2,76 | -2,82% | 1.824.353,00 |
| 12.03.2025 | 2,80 | 2,92 | 2,79 | 2,84 | 2,90% | 2.206.580,00 |
| 11.03.2025 | 2,73 | 2,81 | 2,72 | 2,76 | 1,47% | 2.075.273,00 |
| 10.03.2025 | 2,77 | 2,81 | 2,67 | 2,72 | -6,53% | 3.267.841,00 |
| 07.03.2025 | 2,83 | 2,93 | 2,77 | 2,91 | 1,39% | 2.639.401,00 |
| 06.03.2025 | 2,76 | 3,01 | 2,72 | 2,87 | 3,80% | 3.731.752,00 |
| 05.03.2025 | 2,84 | 2,87 | 2,73 | 2,77 | -3,99% | 2.130.315,00 |
| 04.03.2025 | 2,76 | 2,91 | 2,68 | 2,88 | 3,60% | 2.994.896,00 |
| 03.03.2025 | 2,89 | 2,94 | 2,76 | 2,78 | -2,80% | 2.640.472,00 |
| 28.02.2025 | 2,70 | 2,89 | 2,67 | 2,86 | 3,81% | 2.233.940,00 |
| 27.02.2025 | 2,90 | 2,93 | 2,75 | 2,76 | -3,67% | 1.730.713,00 |
| 26.02.2025 | 2,91 | 2,97 | 2,81 | 2,86 | -2,72% | 2.918.563,00 |
| 25.02.2025 | 2,75 | 2,97 | 2,67 | 2,94 | 2,80% | 5.763.365,00 |
| 24.02.2025 | 3,01 | 3,06 | 2,85 | 2,86 | -4,83% | 3.009.234,00 |
| 21.02.2025 | 3,38 | 3,38 | 2,98 | 3,01 | -8,66% | 5.032.575,00 |
| 20.02.2025 | 3,21 | 3,49 | 2,94 | 3,29 | -14,77% | 10.722.173,00 |
| 19.02.2025 | 4,10 | 4,19 | 3,77 | 3,86 | -5,62% | 3.143.503,00 |
| 18.02.2025 | 4,36 | 4,36 | 3,93 | 4,09 | 0,25% | 4.439.299,00 |
| 14.02.2025 | 4,25 | 4,31 | 4,02 | 4,08 | -2,16% | 3.211.264,00 |
| 13.02.2025 | 4,24 | 4,30 | 4,07 | 4,17 | 0,72% | 2.449.270,00 |
| 12.02.2025 | 3,96 | 4,24 | 3,96 | 4,14 | 3,24% | 2.586.019,00 |
| 11.02.2025 | 4,08 | 4,12 | 3,93 | 4,01 | -2,20% | 2.140.686,00 |
| 10.02.2025 | 4,10 | 4,16 | 3,95 | 4,10 | 6,49% | 3.106.731,00 |
| 07.02.2025 | 3,60 | 3,86 | 3,60 | 3,85 | 6,94% | 2.310.018,00 |
| 06.02.2025 | 3,60 | 3,69 | 3,51 | 3,60 | 0,28% | 1.183.748,00 |
| 05.02.2025 | 3,42 | 3,60 | 3,38 | 3,59 | 5,90% | 2.018.736,00 |
| 04.02.2025 | 3,13 | 3,40 | 3,13 | 3,39 | 7,28% | 2.255.066,00 |
| 03.02.2025 | 2,97 | 3,21 | 2,93 | 3,16 | 1,94% | 949.613,00 |
| 31.01.2025 | 3,14 | 3,20 | 3,06 | 3,10 | -1,27% | 1.157.831,00 |
| 30.01.2025 | 3,22 | 3,24 | 3,14 | 3,14 | -1,26% | 772.478,00 |
| 29.01.2025 | 3,20 | 3,23 | 3,13 | 3,18 | -0,62% | 653.673,00 |
| 28.01.2025 | 3,19 | 3,27 | 3,11 | 3,20 | 0,31% | 635.738,00 |
| 27.01.2025 | 3,15 | 3,22 | 3,10 | 3,19 | -0,31% | 1.048.728,00 |
| 24.01.2025 | 3,20 | 3,29 | 3,19 | 3,20 | 0,31% | 1.088.312,00 |
| 23.01.2025 | 3,13 | 3,22 | 3,10 | 3,19 | 0,95% | 1.127.543,00 |
| 22.01.2025 | 3,14 | 3,21 | 3,11 | 3,16 | 0,64% | 751.777,00 |
| 21.01.2025 | 3,05 | 3,15 | 3,03 | 3,14 | 3,97% | 840.421,00 |
| 17.01.2025 | 3,07 | 3,12 | 3,01 | 3,02 | -0,66% | 757.286,00 |
| 16.01.2025 | 2,94 | 3,08 | 2,90 | 3,04 | 3,40% | 1.090.045,00 |
| 15.01.2025 | 3,03 | 3,11 | 2,90 | 2,94 | 3,89% | 864.793,00 |
| 14.01.2025 | 2,93 | 2,95 | 2,77 | 2,83 | -2,08% | 1.304.167,00 |
| 13.01.2025 | 2,89 | 2,92 | 2,81 | 2,89 | -1,03% | 1.711.294,00 |
| 10.01.2025 | 2,98 | 2,99 | 2,88 | 2,92 | -4,89% | 1.497.365,00 |
| 08.01.2025 | 3,17 | 3,17 | 3,02 | 3,07 | -2,54% | 872.496,00 |
| 07.01.2025 | 3,27 | 3,31 | 3,09 | 3,15 | -3,37% | 1.303.632,00 |
| 06.01.2025 | 3,30 | 3,33 | 3,20 | 3,26 | 1,24% | 1.305.419,00 |
| 03.01.2025 | 3,15 | 3,24 | 3,12 | 3,22 | 2,88% | 607.167,00 |
| 02.01.2025 | 3,15 | 3,28 | 3,10 | 3,13 | 1,29% | 810.746,00 |
| 31.12.2024 | 3,18 | 3,23 | 3,09 | 3,09 | -2,52% | 1.093.129,00 |
| 30.12.2024 | 3,10 | 3,20 | 3,04 | 3,17 | 0,63% | 917.012,00 |
| 27.12.2024 | 3,24 | 3,24 | 3,07 | 3,15 | -2,17% | 907.242,00 |
| 26.12.2024 | 3,02 | 3,23 | 2,99 | 3,22 | 6,62% | 1.199.694,00 |
| 24.12.2024 | 3,01 | 3,06 | 2,98 | 3,02 | 0,67% | 1.486.545,00 |
| 23.12.2024 | 2,98 | 3,03 | 2,97 | 3,00 | 0,67% | 760.899,00 |
| 20.12.2024 | 2,96 | 3,06 | 2,95 | 2,98 | -1,00% | 1.551.544,00 |
| 19.12.2024 | 3,12 | 3,18 | 2,97 | 3,01 | -2,27% | 1.626.776,00 |
| 18.12.2024 | 3,28 | 3,33 | 3,04 | 3,08 | -5,52% | 1.299.745,00 |
| 17.12.2024 | 3,28 | 3,38 | 3,19 | 3,26 | -2,40% | 955.877,00 |
| 16.12.2024 | 3,26 | 3,36 | 3,23 | 3,34 | 2,45% | 722.277,00 |
| 13.12.2024 | 3,33 | 3,35 | 3,20 | 3,26 | -2,10% | 1.070.210,00 |