3,015$
-1,47%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,05 | 3,10 | 3,01 | 3,02 | -1,15% | 64.275,00 |
| 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 |
| 28.07.2025 | 2,55 | 2,60 | 2,52 | 2,56 | 1,79% | 964.387,00 |
| 25.07.2025 | 2,54 | 2,56 | 2,50 | 2,52 | -0,20% | 666.500,00 |
| 24.07.2025 | 2,61 | 2,64 | 2,52 | 2,52 | -3,82% | 778.465,00 |
| 23.07.2025 | 2,60 | 2,65 | 2,56 | 2,62 | 0,77% | 1.335.899,00 |
| 22.07.2025 | 2,55 | 2,62 | 2,51 | 2,60 | 1,96% | 1.390.406,00 |
| 21.07.2025 | 2,50 | 2,60 | 2,49 | 2,55 | 2,82% | 1.856.528,00 |
| 18.07.2025 | 2,52 | 2,57 | 2,47 | 2,48 | -1,59% | 1.475.509,00 |
| 17.07.2025 | 2,51 | 2,63 | 2,50 | 2,52 | 1,41% | 1.817.822,00 |
| 16.07.2025 | 2,56 | 2,56 | 2,36 | 2,49 | -1,00% | 5.714.869,00 |
| 15.07.2025 | 2,59 | 2,63 | 2,51 | 2,51 | -2,33% | 1.277.624,00 |
| 14.07.2025 | 2,64 | 2,67 | 2,56 | 2,57 | -2,65% | 1.178.363,00 |
| 11.07.2025 | 2,71 | 2,72 | 2,63 | 2,64 | -4,00% | 1.169.605,00 |
| 10.07.2025 | 2,78 | 2,83 | 2,73 | 2,75 | -1,08% | 990.805,00 |
| 09.07.2025 | 2,74 | 2,80 | 2,72 | 2,78 | 1,83% | 672.383,00 |
| 08.07.2025 | 2,67 | 2,74 | 2,65 | 2,73 | 3,02% | 1.138.952,00 |
| 07.07.2025 | 2,73 | 2,74 | 2,63 | 2,65 | -4,33% | 1.213.996,00 |
| 03.07.2025 | 2,65 | 2,82 | 2,64 | 2,77 | 5,32% | 1.162.566,00 |
| 02.07.2025 | 2,69 | 2,74 | 2,62 | 2,63 | -2,59% | 1.616.924,00 |
| 01.07.2025 | 2,75 | 2,77 | 2,68 | 2,70 | -2,53% | 1.443.890,00 |
| 30.06.2025 | 2,80 | 2,81 | 2,74 | 2,77 | 0,00% | 1.328.307,00 |
| 27.06.2025 | 2,76 | 2,83 | 2,71 | 2,77 | 0,73% | 1.954.329,00 |
| 26.06.2025 | 2,73 | 2,77 | 2,71 | 2,75 | 1,85% | 1.047.912,00 |
| 25.06.2025 | 2,88 | 2,89 | 2,69 | 2,70 | -5,92% | 1.448.255,00 |
| 24.06.2025 | 2,78 | 2,88 | 2,77 | 2,87 | 3,99% | 1.528.209,00 |
| 23.06.2025 | 2,68 | 2,76 | 2,61 | 2,76 | 2,99% | 1.355.837,00 |
| 20.06.2025 | 2,80 | 2,80 | 2,67 | 2,68 | -3,25% | 4.224.768,00 |
| 18.06.2025 | 2,83 | 2,88 | 2,74 | 2,77 | -2,81% | 2.301.226,00 |
| 17.06.2025 | 2,83 | 2,95 | 2,77 | 2,85 | 1,42% | 1.897.882,00 |
| 16.06.2025 | 2,90 | 2,96 | 2,80 | 2,81 | -1,40% | 2.093.425,00 |
| 13.06.2025 | 2,89 | 2,93 | 2,85 | 2,85 | -5,00% | 2.072.889,00 |
| 12.06.2025 | 3,07 | 3,10 | 2,95 | 3,00 | -3,07% | 1.407.818,00 |
| 11.06.2025 | 3,01 | 3,15 | 3,01 | 3,10 | 3,86% | 1.879.498,00 |
| 10.06.2025 | 3,20 | 3,20 | 2,95 | 2,98 | -9,15% | 3.629.816,00 |
| 09.06.2025 | 3,32 | 3,35 | 3,25 | 3,28 | -0,30% | 1.062.875,00 |
| 06.06.2025 | 3,30 | 3,35 | 3,24 | 3,29 | 1,08% | 1.419.791,00 |
| 05.06.2025 | 3,30 | 3,31 | 3,20 | 3,26 | -1,51% | 1.557.068,00 |
| 04.06.2025 | 3,40 | 3,43 | 3,25 | 3,31 | -3,08% | 2.182.324,00 |
| 03.06.2025 | 3,38 | 3,42 | 3,25 | 3,41 | 1,79% | 2.660.577,00 |
| 02.06.2025 | 3,24 | 3,38 | 3,18 | 3,35 | 5,02% | 2.992.609,00 |
| 30.05.2025 | 3,25 | 3,36 | 3,17 | 3,19 | -2,74% | 2.647.302,00 |
| 29.05.2025 | 3,26 | 3,53 | 3,16 | 3,28 | 10,81% | 9.305.702,00 |
| 28.05.2025 | 2,97 | 2,97 | 2,91 | 2,96 | 0,34% | 899.253,00 |
| 27.05.2025 | 2,91 | 2,99 | 2,89 | 2,95 | 4,61% | 1.374.152,00 |
| 23.05.2025 | 2,71 | 2,84 | 2,70 | 2,82 | 2,17% | 1.178.951,00 |