3,440$
-3,10%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,53 | 3,67 | 3,43 | 3,44 | -3,10% | 1.484.705,00 |
| 16.12.2025 | 3,49 | 3,60 | 3,45 | 3,55 | 1,14% | 1.182.946,00 |
| 15.12.2025 | 3,53 | 3,55 | 3,41 | 3,51 | 0,00% | 1.242.772,00 |
| 12.12.2025 | 3,37 | 3,55 | 3,34 | 3,51 | 4,15% | 1.519.965,00 |
| 11.12.2025 | 3,26 | 3,39 | 3,25 | 3,37 | 3,37% | 1.121.756,00 |
| 10.12.2025 | 3,22 | 3,29 | 3,21 | 3,26 | 0,62% | 1.427.922,00 |
| 09.12.2025 | 3,10 | 3,27 | 3,10 | 3,24 | 3,51% | 962.181,00 |
| 08.12.2025 | 3,09 | 3,15 | 3,06 | 3,13 | 1,62% | 669.033,00 |
| 05.12.2025 | 3,18 | 3,18 | 3,06 | 3,08 | -2,84% | 507.265,00 |
| 04.12.2025 | 3,17 | 3,20 | 3,11 | 3,17 | -0,94% | 610.036,00 |
| 03.12.2025 | 3,09 | 3,21 | 3,08 | 3,20 | 4,23% | 800.618,00 |
| 02.12.2025 | 3,15 | 3,18 | 3,07 | 3,07 | -1,92% | 1.175.348,00 |
| 01.12.2025 | 3,36 | 3,36 | 3,12 | 3,13 | -7,40% | 1.108.558,00 |
| 28.11.2025 | 3,43 | 3,44 | 3,35 | 3,38 | -0,88% | 434.110,00 |
| 26.11.2025 | 3,33 | 3,45 | 3,29 | 3,41 | 1,79% | 1.106.205,00 |
| 25.11.2025 | 3,32 | 3,40 | 3,27 | 3,35 | 0,90% | 787.395,00 |
| 24.11.2025 | 3,29 | 3,40 | 3,28 | 3,32 | 0,61% | 1.350.505,00 |
| 21.11.2025 | 3,10 | 3,31 | 3,07 | 3,30 | 6,11% | 1.290.561,00 |
| 20.11.2025 | 3,16 | 3,30 | 3,10 | 3,11 | 0,32% | 1.319.333,00 |
| 19.11.2025 | 3,15 | 3,15 | 3,02 | 3,10 | -0,32% | 895.669,00 |
| 18.11.2025 | 3,16 | 3,16 | 2,99 | 3,11 | -2,20% | 842.153,00 |
| 17.11.2025 | 3,25 | 3,30 | 3,15 | 3,18 | -2,15% | 1.522.536,00 |
| 14.11.2025 | 3,14 | 3,31 | 3,12 | 3,25 | 0,62% | 1.448.337,00 |
| 13.11.2025 | 3,37 | 3,45 | 3,22 | 3,23 | -4,72% | 1.774.137,00 |
| 12.11.2025 | 3,50 | 3,57 | 3,34 | 3,39 | -3,97% | 1.226.658,00 |
| 11.11.2025 | 3,38 | 3,56 | 3,36 | 3,53 | 4,44% | 1.223.312,00 |
| 10.11.2025 | 3,41 | 3,48 | 3,35 | 3,38 | -0,88% | 1.095.056,00 |
| 07.11.2025 | 3,37 | 3,43 | 3,22 | 3,41 | 0,59% | 1.907.281,00 |
| 06.11.2025 | 3,46 | 3,47 | 3,31 | 3,39 | -1,45% | 1.687.321,00 |
| 05.11.2025 | 3,33 | 3,46 | 3,30 | 3,44 | 2,69% | 1.314.379,00 |
| 04.11.2025 | 3,20 | 3,49 | 3,19 | 3,35 | 2,13% | 2.152.204,00 |
| 03.11.2025 | 3,24 | 3,33 | 3,19 | 3,28 | 1,55% | 2.621.279,00 |
| 31.10.2025 | 3,12 | 3,35 | 3,05 | 3,23 | 11,38% | 4.837.009,00 |
| 30.10.2025 | 2,75 | 3,08 | 2,73 | 2,90 | 4,69% | 2.464.067,00 |
| 29.10.2025 | 2,68 | 2,89 | 2,67 | 2,77 | 2,59% | 1.969.134,00 |
| 28.10.2025 | 2,73 | 2,77 | 2,67 | 2,70 | -1,10% | 741.401,00 |
| 27.10.2025 | 2,77 | 2,79 | 2,71 | 2,73 | -1,09% | 1.256.040,00 |
| 24.10.2025 | 2,72 | 2,80 | 2,72 | 2,76 | 2,99% | 794.967,00 |
| 23.10.2025 | 2,64 | 2,70 | 2,60 | 2,68 | 1,90% | 737.767,00 |
| 22.10.2025 | 2,68 | 2,71 | 2,58 | 2,63 | -2,59% | 1.909.193,00 |
| 21.10.2025 | 2,76 | 2,79 | 2,69 | 2,70 | -2,88% | 994.169,00 |
| 20.10.2025 | 2,80 | 2,84 | 2,76 | 2,78 | 0,72% | 846.293,00 |
| 17.10.2025 | 2,87 | 2,91 | 2,74 | 2,76 | -5,15% | 1.489.613,00 |
| 16.10.2025 | 2,96 | 3,07 | 2,90 | 2,91 | -2,68% | 1.543.058,00 |
| 15.10.2025 | 3,06 | 3,10 | 2,91 | 2,99 | -1,97% | 1.677.887,00 |
| 14.10.2025 | 2,94 | 3,08 | 2,88 | 3,05 | 4,45% | 2.396.042,00 |
| 13.10.2025 | 3,10 | 3,19 | 2,90 | 2,92 | -3,31% | 2.680.949,00 |
| 10.10.2025 | 3,22 | 3,30 | 3,00 | 3,02 | 3,78% | 5.436.252,00 |
| 09.10.2025 | 2,89 | 2,93 | 2,77 | 2,91 | 3,19% | 2.461.027,00 |
| 08.10.2025 | 2,77 | 2,88 | 2,77 | 2,82 | 3,30% | 1.148.058,00 |
| 07.10.2025 | 2,83 | 2,85 | 2,72 | 2,73 | -3,53% | 625.435,00 |
| 06.10.2025 | 2,77 | 2,85 | 2,76 | 2,83 | 2,91% | 923.932,00 |
| 03.10.2025 | 2,72 | 2,86 | 2,72 | 2,75 | 1,85% | 169.897,00 |
| 02.10.2025 | 2,70 | 2,73 | 2,66 | 2,70 | 0,00% | 652.194,00 |
| 01.10.2025 | 2,75 | 2,81 | 2,68 | 2,70 | -2,17% | 627.082,00 |
| 30.09.2025 | 2,75 | 2,78 | 2,68 | 2,76 | 0,00% | 946.970,00 |
| 29.09.2025 | 2,81 | 2,93 | 2,73 | 2,76 | -0,72% | 1.426.019,00 |
| 26.09.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 5,30% | 768.619,00 |
| 25.09.2025 | 2,64 | 2,71 | 2,62 | 2,64 | -1,12% | 710.772,00 |
| 24.09.2025 | 2,66 | 2,70 | 2,63 | 2,67 | 1,14% | 716.955,00 |
| 23.09.2025 | 2,59 | 2,74 | 2,59 | 2,64 | 1,15% | 993.541,00 |
| 22.09.2025 | 2,60 | 2,62 | 2,56 | 2,61 | 1,95% | 711.864,00 |
| 19.09.2025 | 2,66 | 2,67 | 2,56 | 2,56 | -3,40% | 3.113.365,00 |
| 18.09.2025 | 2,58 | 2,65 | 2,56 | 2,65 | 4,33% | 970.783,00 |
| 17.09.2025 | 2,51 | 2,59 | 2,51 | 2,54 | 2,01% | 781.406,00 |
| 16.09.2025 | 2,54 | 2,56 | 2,49 | 2,49 | -2,73% | 718.660,00 |
| 15.09.2025 | 2,55 | 2,63 | 2,55 | 2,56 | 0,00% | 1.268.289,00 |
| 12.09.2025 | 2,58 | 2,64 | 2,55 | 2,56 | -1,54% | 977.336,00 |
| 11.09.2025 | 2,56 | 2,62 | 2,53 | 2,60 | 1,96% | 976.386,00 |
| 10.09.2025 | 2,59 | 2,60 | 2,53 | 2,55 | -1,16% | 1.694.854,00 |
| 09.09.2025 | 2,65 | 2,68 | 2,57 | 2,58 | -3,37% | 866.080,00 |
| 08.09.2025 | 2,63 | 2,68 | 2,61 | 2,67 | 2,30% | 957.461,00 |
| 05.09.2025 | 2,64 | 2,72 | 2,58 | 2,61 | -0,76% | 909.278,00 |
| 04.09.2025 | 2,59 | 2,65 | 2,55 | 2,63 | -0,57% | 967.862,00 |
| 03.09.2025 | 2,65 | 2,67 | 2,60 | 2,65 | -0,19% | 1.019.287,00 |
| 02.09.2025 | 2,64 | 2,70 | 2,61 | 2,65 | -0,38% | 943.396,00 |
| 29.08.2025 | 2,66 | 2,69 | 2,63 | 2,66 | 0,00% | 746.034,00 |
| 28.08.2025 | 2,73 | 2,76 | 2,64 | 2,66 | -1,85% | 1.163.287,00 |
| 27.08.2025 | 2,67 | 2,74 | 2,67 | 2,71 | 1,50% | 876.198,00 |
| 26.08.2025 | 2,65 | 2,72 | 2,65 | 2,67 | 0,56% | 857.344,00 |
| 25.08.2025 | 2,79 | 2,85 | 2,65 | 2,66 | -5,18% | 1.464.717,00 |
| 22.08.2025 | 2,73 | 2,83 | 2,70 | 2,80 | 2,94% | 1.195.423,00 |
| 21.08.2025 | 2,56 | 2,74 | 2,56 | 2,72 | 5,84% | 1.297.555,00 |
| 20.08.2025 | 2,58 | 2,60 | 2,55 | 2,57 | 0,00% | 1.079.500,00 |
| 19.08.2025 | 2,60 | 2,64 | 2,53 | 2,57 | -1,15% | 1.266.618,00 |
| 18.08.2025 | 2,54 | 2,68 | 2,54 | 2,60 | 1,56% | 1.749.215,00 |
| 15.08.2025 | 2,56 | 2,68 | 2,55 | 2,56 | 1,19% | 1.426.007,00 |
| 14.08.2025 | 2,56 | 2,61 | 2,49 | 2,53 | -1,94% | 1.380.692,00 |
| 13.08.2025 | 2,48 | 2,61 | 2,48 | 2,58 | 3,20% | 2.413.434,00 |
| 12.08.2025 | 2,46 | 2,55 | 2,45 | 2,50 | 1,21% | 1.502.318,00 |
| 11.08.2025 | 2,47 | 2,52 | 2,45 | 2,47 | -1,20% | 1.499.644,00 |
| 08.08.2025 | 2,49 | 2,53 | 2,46 | 2,50 | 1,21% | 1.284.610,00 |
| 07.08.2025 | 2,41 | 2,51 | 2,39 | 2,47 | 2,49% | 2.217.178,00 |
| 06.08.2025 | 2,29 | 2,41 | 2,27 | 2,41 | 6,17% | 1.845.425,00 |
| 05.08.2025 | 2,44 | 2,46 | 2,22 | 2,27 | -3,81% | 4.716.688,00 |
| 04.08.2025 | 2,30 | 2,38 | 2,29 | 2,36 | 2,16% | 1.395.501,00 |
| 01.08.2025 | 2,37 | 2,40 | 2,30 | 2,31 | -4,74% | 1.855.734,00 |
| 31.07.2025 | 2,48 | 2,54 | 2,42 | 2,43 | -3,00% | 1.732.488,00 |
| 30.07.2025 | 2,51 | 2,56 | 2,49 | 2,50 | -0,40% | 901.853,00 |
| 29.07.2025 | 2,58 | 2,61 | 2,49 | 2,51 | -1,95% | 984.900,00 |