3,090$
-5,21%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 3,42 | 3,44 | 3,31 | 3,33 | -2,92% | 1.027.734,00 |
| 11.12.2024 | 3,41 | 3,48 | 3,38 | 3,43 | -0,87% | 1.601.283,00 |
| 10.12.2024 | 3,42 | 3,48 | 3,39 | 3,46 | 1,47% | 1.404.857,00 |
| 09.12.2024 | 3,53 | 3,64 | 3,39 | 3,41 | -2,29% | 1.812.289,00 |
| 06.12.2024 | 3,54 | 3,59 | 3,42 | 3,49 | -0,57% | 1.293.414,00 |
| 05.12.2024 | 3,59 | 3,60 | 3,47 | 3,51 | -2,77% | 1.520.346,00 |
| 04.12.2024 | 3,54 | 3,78 | 3,52 | 3,61 | 5,56% | 3.322.354,00 |
| 03.12.2024 | 3,45 | 3,48 | 3,38 | 3,42 | -1,44% | 1.114.849,00 |
| 02.12.2024 | 3,42 | 3,51 | 3,35 | 3,47 | 1,46% | 1.194.385,00 |
| 29.11.2024 | 3,46 | 3,58 | 3,42 | 3,42 | -1,44% | 1.344.841,00 |
| 27.11.2024 | 3,36 | 3,53 | 3,34 | 3,47 | 4,83% | 1.692.756,00 |
| 26.11.2024 | 3,35 | 3,42 | 3,29 | 3,31 | -3,50% | 1.313.758,00 |
| 25.11.2024 | 3,49 | 3,50 | 3,38 | 3,43 | -0,58% | 1.296.963,00 |
| 22.11.2024 | 3,37 | 3,57 | 3,31 | 3,45 | 3,92% | 2.346.952,00 |
| 21.11.2024 | 3,16 | 3,36 | 3,13 | 3,32 | 5,06% | 834.323,00 |
| 20.11.2024 | 3,17 | 3,20 | 3,04 | 3,16 | 2,27% | 1.555.995,00 |
| 19.11.2024 | 2,95 | 3,13 | 2,90 | 3,09 | 3,34% | 1.147.026,00 |
| 18.11.2024 | 3,05 | 3,10 | 2,96 | 2,99 | -1,64% | 1.673.910,00 |
| 15.11.2024 | 3,20 | 3,23 | 3,00 | 3,04 | -4,10% | 2.053.252,00 |
| 14.11.2024 | 3,28 | 3,33 | 3,17 | 3,17 | -3,94% | 1.488.794,00 |
| 13.11.2024 | 3,42 | 3,45 | 3,25 | 3,30 | -2,08% | 1.944.197,00 |
| 12.11.2024 | 3,45 | 3,51 | 3,36 | 3,37 | -2,88% | 1.812.280,00 |
| 11.11.2024 | 3,33 | 3,59 | 3,33 | 3,47 | 5,15% | 3.135.963,00 |
| 08.11.2024 | 3,25 | 3,31 | 3,20 | 3,30 | 0,92% | 1.396.252,00 |
| 07.11.2024 | 3,30 | 3,35 | 3,22 | 3,27 | -0,15% | 1.675.575,00 |
| 06.11.2024 | 3,26 | 3,34 | 3,13 | 3,28 | 3,64% | 1.932.159,00 |
| 05.11.2024 | 3,10 | 3,19 | 3,06 | 3,16 | 0,96% | 1.299.112,00 |
| 04.11.2024 | 3,11 | 3,15 | 2,94 | 3,13 | -0,32% | 2.012.171,00 |
| 01.11.2024 | 3,14 | 3,24 | 3,08 | 3,14 | 0,32% | 1.501.767,00 |
| 31.10.2024 | 3,18 | 3,28 | 3,00 | 3,13 | -1,57% | 2.647.654,00 |
| 30.10.2024 | 3,17 | 3,26 | 3,07 | 3,18 | 0,00% | 3.666.388,00 |
| 29.10.2024 | 2,70 | 3,35 | 2,62 | 3,18 | 18,22% | 10.294.602,00 |
| 28.10.2024 | 2,80 | 2,89 | 2,69 | 2,69 | -3,24% | 2.587.909,00 |
| 25.10.2024 | 2,78 | 2,87 | 2,76 | 2,78 | 1,83% | 1.659.803,00 |
| 24.10.2024 | 2,77 | 2,81 | 2,72 | 2,73 | -0,73% | 1.129.547,00 |
| 23.10.2024 | 2,82 | 2,89 | 2,70 | 2,75 | -3,85% | 2.412.832,00 |
| 22.10.2024 | 2,80 | 2,95 | 2,76 | 2,86 | 1,78% | 2.643.450,00 |
| 21.10.2024 | 2,82 | 2,90 | 2,78 | 2,81 | 1,44% | 2.010.877,00 |
| 18.10.2024 | 2,77 | 2,80 | 2,74 | 2,77 | 1,09% | 1.108.372,00 |
| 17.10.2024 | 2,81 | 2,85 | 2,74 | 2,74 | -3,18% | 1.733.890,00 |
| 16.10.2024 | 2,70 | 2,86 | 2,63 | 2,83 | 6,79% | 3.099.263,00 |
| 15.10.2024 | 2,55 | 2,70 | 2,55 | 2,65 | 3,31% | 2.352.652,00 |
| 14.10.2024 | 2,50 | 2,72 | 2,50 | 2,57 | 4,69% | 2.773.910,00 |
| 11.10.2024 | 2,33 | 2,51 | 2,33 | 2,45 | 5,60% | 2.672.309,00 |
| 10.10.2024 | 2,33 | 2,36 | 2,28 | 2,32 | -2,11% | 1.656.045,00 |
| 09.10.2024 | 2,27 | 2,40 | 2,27 | 2,37 | 4,87% | 1.537.139,00 |
| 08.10.2024 | 2,38 | 2,40 | 2,25 | 2,26 | -3,83% | 1.288.240,00 |
| 07.10.2024 | 2,47 | 2,50 | 2,33 | 2,35 | -4,86% | 1.866.681,00 |
| 04.10.2024 | 2,42 | 2,57 | 2,39 | 2,47 | 3,78% | 3.272.910,00 |
| 03.10.2024 | 2,31 | 2,39 | 2,28 | 2,38 | 1,28% | 1.524.322,00 |
| 02.10.2024 | 2,10 | 2,38 | 2,10 | 2,35 | 10,85% | 3.933.788,00 |
| 01.10.2024 | 2,09 | 2,17 | 2,09 | 2,12 | 1,19% | 1.914.964,00 |
| 30.09.2024 | 2,02 | 2,11 | 1,99 | 2,10 | 3,20% | 3.139.931,00 |
| 27.09.2024 | 2,00 | 2,06 | 1,99 | 2,03 | 2,27% | 1.359.562,00 |
| 26.09.2024 | 2,11 | 2,11 | 1,98 | 1,99 | -3,64% | 2.426.362,00 |
| 25.09.2024 | 2,09 | 2,16 | 2,05 | 2,06 | -0,96% | 1.633.713,00 |
| 24.09.2024 | 2,03 | 2,09 | 1,88 | 2,08 | 2,46% | 3.560.602,00 |
| 23.09.2024 | 2,20 | 2,20 | 2,02 | 2,03 | -7,31% | 2.259.900,00 |
| 20.09.2024 | 2,19 | 2,28 | 2,15 | 2,19 | 4,29% | 3.978.263,00 |
| 19.09.2024 | 2,14 | 2,21 | 2,07 | 2,10 | 2,94% | 2.029.763,00 |
| 18.09.2024 | 2,17 | 2,20 | 2,02 | 2,04 | -5,99% | 3.085.390,00 |
| 17.09.2024 | 2,28 | 2,50 | 2,14 | 2,17 | 13,61% | 21.675.531,00 |
| 16.09.2024 | 1,96 | 1,97 | 1,86 | 1,91 | -2,55% | 3.658.464,00 |
| 13.09.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 6,52% | 523.386,00 |
| 12.09.2024 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | 336.844,00 |
| 11.09.2024 | 1,81 | 1,82 | 1,76 | 1,81 | 0,00% | 435.101,00 |
| 10.09.2024 | 1,76 | 1,83 | 1,75 | 1,81 | 2,26% | 565.001,00 |
| 09.09.2024 | 1,81 | 1,82 | 1,75 | 1,77 | -1,12% | 512.157,00 |
| 06.09.2024 | 1,92 | 1,92 | 1,78 | 1,79 | -4,79% | 469.566,00 |
| 05.09.2024 | 1,90 | 1,91 | 1,83 | 1,88 | -0,53% | 616.621,00 |
| 04.09.2024 | 1,92 | 1,95 | 1,87 | 1,89 | -0,53% | 574.316,00 |
| 03.09.2024 | 1,97 | 2,01 | 1,89 | 1,90 | -5,00% | 925.649,00 |
| 30.08.2024 | 1,92 | 2,02 | 1,90 | 2,00 | 3,63% | 779.968,00 |
| 29.08.2024 | 1,80 | 1,96 | 1,79 | 1,93 | 7,82% | 896.844,00 |
| 28.08.2024 | 1,74 | 1,80 | 1,73 | 1,79 | 1,70% | 542.815,00 |
| 27.08.2024 | 1,80 | 1,81 | 1,75 | 1,76 | -1,68% | 467.144,00 |
| 26.08.2024 | 1,79 | 1,80 | 1,73 | 1,79 | 1,13% | 648.505,00 |
| 23.08.2024 | 1,71 | 1,78 | 1,70 | 1,77 | 3,51% | 384.345,00 |
| 22.08.2024 | 1,77 | 1,79 | 1,70 | 1,71 | -3,93% | 242.918,00 |
| 21.08.2024 | 1,70 | 1,78 | 1,70 | 1,78 | 2,89% | 508.313,00 |
| 20.08.2024 | 1,73 | 1,75 | 1,69 | 1,73 | -1,14% | 393.324,00 |
| 19.08.2024 | 1,79 | 1,80 | 1,73 | 1,75 | -0,57% | 413.860,00 |
| 16.08.2024 | 1,75 | 1,78 | 1,73 | 1,76 | 0,00% | 382.856,00 |
| 15.08.2024 | 1,73 | 1,77 | 1,68 | 1,76 | 4,14% | 478.402,00 |
| 14.08.2024 | 1,74 | 1,76 | 1,63 | 1,69 | -2,87% | 1.216.095,00 |
| 13.08.2024 | 1,67 | 1,78 | 1,66 | 1,74 | 4,19% | 2.247.114,00 |
| 12.08.2024 | 1,68 | 1,70 | 1,64 | 1,67 | -1,18% | 864.546,00 |
| 09.08.2024 | 1,63 | 1,71 | 1,61 | 1,69 | 3,05% | 1.673.588,00 |
| 08.08.2024 | 1,71 | 1,77 | 1,64 | 1,64 | -2,96% | 2.036.291,00 |
| 07.08.2024 | 1,71 | 1,72 | 1,60 | 1,69 | -2,87% | 2.376.470,00 |
| 06.08.2024 | 1,99 | 2,18 | 1,70 | 1,74 | -1,69% | 3.948.208,00 |
| 05.08.2024 | 1,75 | 1,79 | 1,70 | 1,77 | -3,80% | 1.775.563,00 |
| 02.08.2024 | 1,76 | 1,90 | 1,75 | 1,84 | -2,13% | 1.588.534,00 |
| 01.08.2024 | 2,00 | 2,01 | 1,86 | 1,88 | -6,00% | 1.823.837,00 |
| 31.07.2024 | 1,99 | 2,06 | 1,99 | 2,00 | 0,00% | 1.335.086,00 |
| 30.07.2024 | 2,01 | 2,02 | 1,96 | 2,00 | 0,00% | 779.828,00 |