5,195$
0,10%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,19 | 5,20 | 5,19 | 5,20 | 0,19% | 135.105,00 |
| 28.05.2026 | 5,20 | 5,20 | 5,19 | 5,19 | -0,19% | 1.200.283,00 |
| 27.05.2026 | 5,19 | 5,20 | 5,19 | 5,20 | 0,00% | 1.065.787,00 |
| 26.05.2026 | 5,19 | 5,20 | 5,18 | 5,20 | 0,00% | 1.557.033,00 |
| 22.05.2026 | 5,19 | 5,20 | 5,18 | 5,20 | 0,19% | 1.009.829,00 |
| 21.05.2026 | 5,19 | 5,20 | 5,19 | 5,19 | 0,00% | 1.866.631,00 |
| 20.05.2026 | 5,20 | 5,20 | 5,19 | 5,19 | -0,19% | 1.674.680,00 |
| 19.05.2026 | 5,20 | 5,20 | 5,19 | 5,20 | 0,00% | 968.380,00 |
| 18.05.2026 | 5,18 | 5,20 | 5,18 | 5,20 | 0,00% | 1.098.500,00 |
| 15.05.2026 | 5,18 | 5,20 | 5,18 | 5,20 | 0,19% | 1.618.960,00 |
| 14.05.2026 | 5,18 | 5,19 | 5,18 | 5,19 | 0,19% | 1.313.640,00 |
| 13.05.2026 | 5,19 | 5,20 | 5,18 | 5,18 | 0,00% | 1.945.837,00 |
| 12.05.2026 | 5,19 | 5,20 | 5,18 | 5,18 | -0,19% | 1.463.087,00 |
| 11.05.2026 | 5,19 | 5,20 | 5,18 | 5,19 | 0,00% | 1.902.557,00 |
| 08.05.2026 | 5,18 | 5,20 | 5,18 | 5,19 | 0,19% | 1.119.590,00 |
| 07.05.2026 | 5,19 | 5,20 | 5,18 | 5,18 | -0,19% | 1.590.344,00 |
| 06.05.2026 | 5,19 | 5,20 | 5,19 | 5,19 | -0,19% | 1.111.801,00 |
| 05.05.2026 | 5,20 | 5,20 | 5,19 | 5,20 | 0,00% | 3.033.589,00 |
| 04.05.2026 | 5,18 | 5,20 | 5,18 | 5,20 | 0,19% | 1.966.915,00 |
| 01.05.2026 | 5,18 | 5,19 | 5,18 | 5,19 | 0,00% | 805.914,00 |
| 30.04.2026 | 5,18 | 5,19 | 5,18 | 5,19 | 0,00% | 1.422.541,00 |
| 29.04.2026 | 5,18 | 5,19 | 5,17 | 5,19 | 0,00% | 2.108.359,00 |
| 28.04.2026 | 5,19 | 5,19 | 5,18 | 5,19 | 0,19% | 689.225,00 |
| 27.04.2026 | 5,17 | 5,19 | 5,17 | 5,18 | 0,00% | 844.329,00 |
| 24.04.2026 | 5,17 | 5,18 | 5,17 | 5,18 | 0,19% | 1.460.265,00 |
| 23.04.2026 | 5,19 | 5,19 | 5,17 | 5,17 | -0,39% | 1.328.806,00 |
| 22.04.2026 | 5,18 | 5,19 | 5,18 | 5,19 | 0,00% | 591.424,00 |
| 21.04.2026 | 5,18 | 5,19 | 5,17 | 5,19 | 0,19% | 1.237.183,00 |
| 20.04.2026 | 5,17 | 5,19 | 5,17 | 5,18 | 0,00% | 1.269.603,00 |
| 17.04.2026 | 5,17 | 5,18 | 5,17 | 5,18 | 0,19% | 1.493.549,00 |
| 16.04.2026 | 5,17 | 5,17 | 5,16 | 5,17 | 0,00% | 1.646.201,00 |
| 15.04.2026 | 5,17 | 5,17 | 5,16 | 5,17 | 0,00% | 2.179.121,00 |
| 14.04.2026 | 5,18 | 5,18 | 5,17 | 5,17 | -0,19% | 1.002.957,00 |
| 13.04.2026 | 5,17 | 5,18 | 5,17 | 5,18 | 0,19% | 1.116.461,00 |
| 10.04.2026 | 5,18 | 5,18 | 5,17 | 5,17 | 0,10% | 1.332.243,00 |
| 09.04.2026 | 5,16 | 5,17 | 5,16 | 5,17 | 0,10% | 1.408.930,00 |
| 08.04.2026 | 5,17 | 5,18 | 5,16 | 5,16 | 0,00% | 2.170.016,00 |
| 07.04.2026 | 5,18 | 5,18 | 5,15 | 5,16 | -0,77% | 4.357.864,00 |
| 06.04.2026 | 5,17 | 5,20 | 5,16 | 5,20 | 0,39% | 3.645.776,00 |
| 02.04.2026 | 5,16 | 5,18 | 5,16 | 5,18 | 0,39% | 1.670.561,00 |
| 01.04.2026 | 5,18 | 5,18 | 5,16 | 5,16 | -0,29% | 1.864.928,00 |
| 31.03.2026 | 5,17 | 5,18 | 5,17 | 5,18 | -0,10% | 1.368.502,00 |
| 30.03.2026 | 5,15 | 5,19 | 5,14 | 5,18 | 0,58% | 5.242.198,00 |
| 27.03.2026 | 5,14 | 5,18 | 5,14 | 5,15 | 0,00% | 5.896.092,00 |
| 26.03.2026 | 5,13 | 5,16 | 5,13 | 5,15 | 0,39% | 7.925.718,00 |
| 25.03.2026 | 5,13 | 5,14 | 5,13 | 5,13 | 0,00% | 10.458.523,00 |
| 24.03.2026 | 5,14 | 5,15 | 5,12 | 5,13 | -0,19% | 10.391.603,00 |
| 23.03.2026 | 5,15 | 5,15 | 5,14 | 5,14 | 0,00% | 8.557.850,00 |
| 20.03.2026 | 5,14 | 5,14 | 5,13 | 5,14 | 0,19% | 6.739.729,00 |
| 19.03.2026 | 5,14 | 5,14 | 5,12 | 5,13 | 0,00% | 12.756.519,00 |
| 18.03.2026 | 5,13 | 5,14 | 5,13 | 5,13 | -0,19% | 6.928.272,00 |
| 17.03.2026 | 5,14 | 5,15 | 5,13 | 5,14 | 0,00% | 10.800.252,00 |
| 16.03.2026 | 5,14 | 5,15 | 5,12 | 5,14 | 0,00% | 8.383.423,00 |
| 13.03.2026 | 5,15 | 5,15 | 5,14 | 5,14 | -0,19% | 2.343.882,00 |
| 12.03.2026 | 5,15 | 5,17 | 5,15 | 5,15 | -0,39% | 7.540.594,00 |
| 11.03.2026 | 5,16 | 5,17 | 5,15 | 5,17 | -0,39% | 5.921.641,00 |
| 10.03.2026 | 5,13 | 5,19 | 5,12 | 5,19 | 1,37% | 9.764.814,00 |
| 09.03.2026 | 5,15 | 5,15 | 5,10 | 5,12 | 7,56% | 54.541.082,00 |
| 06.03.2026 | 4,69 | 4,81 | 4,59 | 4,76 | -0,42% | 1.030.871,00 |
| 05.03.2026 | 4,86 | 4,96 | 4,69 | 4,78 | -3,04% | 1.128.803,00 |
| 04.03.2026 | 4,88 | 5,07 | 4,81 | 4,93 | 1,86% | 1.178.150,00 |
| 03.03.2026 | 4,80 | 4,90 | 4,60 | 4,84 | -1,83% | 1.829.682,00 |
| 02.03.2026 | 4,68 | 4,97 | 4,67 | 4,93 | 2,28% | 1.024.504,00 |
| 27.02.2026 | 4,77 | 4,88 | 4,70 | 4,82 | 0,42% | 1.292.355,00 |
| 26.02.2026 | 4,57 | 4,90 | 4,55 | 4,80 | 5,73% | 1.954.881,00 |
| 25.02.2026 | 4,54 | 4,57 | 4,41 | 4,54 | 0,67% | 1.348.283,00 |
| 24.02.2026 | 4,58 | 4,60 | 4,28 | 4,51 | -2,38% | 1.518.262,00 |
| 23.02.2026 | 4,97 | 4,99 | 4,50 | 4,62 | -7,41% | 1.878.274,00 |
| 20.02.2026 | 4,85 | 5,18 | 4,82 | 4,99 | 3,31% | 3.506.218,00 |
| 19.02.2026 | 4,55 | 5,13 | 4,43 | 4,83 | 22,90% | 10.015.954,00 |
| 18.02.2026 | 3,82 | 4,02 | 3,78 | 3,93 | 2,61% | 1.337.422,00 |
| 17.02.2026 | 3,76 | 3,91 | 3,71 | 3,83 | 1,59% | 895.961,00 |
| 13.02.2026 | 3,75 | 3,90 | 3,69 | 3,77 | -0,26% | 1.207.276,00 |
| 12.02.2026 | 3,97 | 3,99 | 3,68 | 3,78 | -4,30% | 1.112.530,00 |
| 11.02.2026 | 3,93 | 3,96 | 3,85 | 3,95 | 1,28% | 650.279,00 |
| 10.02.2026 | 3,83 | 4,02 | 3,83 | 3,90 | 1,04% | 560.311,00 |
| 09.02.2026 | 3,85 | 3,91 | 3,71 | 3,86 | -0,52% | 619.582,00 |
| 06.02.2026 | 3,83 | 3,92 | 3,77 | 3,88 | 2,37% | 673.305,00 |
| 05.02.2026 | 3,86 | 4,00 | 3,78 | 3,79 | -2,57% | 1.438.344,00 |
| 04.02.2026 | 4,01 | 4,02 | 3,85 | 3,89 | -3,47% | 1.472.573,00 |
| 03.02.2026 | 4,13 | 4,16 | 3,84 | 4,03 | -2,18% | 1.699.411,00 |
| 02.02.2026 | 4,04 | 4,24 | 4,04 | 4,12 | 1,98% | 1.600.505,00 |
| 30.01.2026 | 3,88 | 4,07 | 3,88 | 4,04 | 3,59% | 1.408.179,00 |
| 29.01.2026 | 3,99 | 4,02 | 3,82 | 3,90 | -2,26% | 1.337.039,00 |
| 28.01.2026 | 4,02 | 4,05 | 3,94 | 3,99 | -1,48% | 1.773.717,00 |
| 27.01.2026 | 4,07 | 4,12 | 3,95 | 4,05 | -0,25% | 2.057.724,00 |
| 26.01.2026 | 4,05 | 4,19 | 4,02 | 4,06 | 0,25% | 1.826.997,00 |
| 23.01.2026 | 3,97 | 4,10 | 3,92 | 4,05 | 2,02% | 1.796.841,00 |
| 22.01.2026 | 3,84 | 4,05 | 3,83 | 3,97 | 3,93% | 1.627.031,00 |
| 21.01.2026 | 3,81 | 3,84 | 3,72 | 3,82 | 1,33% | 883.095,00 |
| 20.01.2026 | 3,85 | 3,87 | 3,72 | 3,77 | -4,80% | 996.635,00 |
| 16.01.2026 | 3,84 | 4,01 | 3,78 | 3,96 | 3,39% | 1.816.008,00 |
| 15.01.2026 | 3,82 | 3,87 | 3,73 | 3,83 | 1,06% | 1.932.452,00 |
| 14.01.2026 | 3,94 | 3,97 | 3,77 | 3,79 | -4,77% | 2.410.718,00 |
| 13.01.2026 | 4,01 | 4,02 | 3,86 | 3,98 | -0,25% | 1.811.845,00 |
| 12.01.2026 | 4,01 | 4,04 | 3,90 | 3,99 | -0,75% | 1.052.346,00 |
| 09.01.2026 | 4,06 | 4,14 | 3,94 | 4,02 | -0,50% | 1.582.381,00 |
| 08.01.2026 | 4,01 | 4,13 | 4,00 | 4,04 | 1,00% | 1.974.695,00 |
| 07.01.2026 | 3,93 | 4,02 | 3,91 | 4,00 | 2,04% | 1.845.913,00 |
| 06.01.2026 | 3,65 | 3,93 | 3,65 | 3,92 | 7,69% | 1.571.892,00 |