2,740$
-2,14%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,79 | 2,81 | 2,69 | 2,74 | -2,14% | 89.759,00 |
| 16.05.2024 | 2,89 | 2,92 | 2,79 | 2,80 | -2,78% | 729.414,00 |
| 15.05.2024 | 2,90 | 3,01 | 2,87 | 2,88 | 1,05% | 755.161,00 |
| 14.05.2024 | 3,02 | 3,08 | 2,85 | 2,85 | 0,00% | 886.832,00 |
| 13.05.2024 | 2,82 | 2,95 | 2,80 | 2,85 | 1,42% | 1.002.092,00 |
| 10.05.2024 | 2,91 | 3,03 | 2,74 | 2,81 | -1,75% | 1.146.796,00 |
| 09.05.2024 | 2,66 | 2,90 | 2,64 | 2,86 | 7,52% | 1.554.149,00 |
| 08.05.2024 | 2,62 | 2,80 | 2,57 | 2,66 | -0,75% | 2.228.166,00 |
| 07.05.2024 | 3,05 | 3,14 | 2,55 | 2,68 | -15,72% | 5.052.781,00 |
| 06.05.2024 | 3,19 | 3,31 | 3,16 | 3,18 | 0,32% | 1.199.173,00 |
| 03.05.2024 | 3,18 | 3,21 | 3,14 | 3,17 | 1,77% | 530.543,00 |
| 02.05.2024 | 3,18 | 3,18 | 3,10 | 3,12 | -1,42% | 450.604,00 |
| 01.05.2024 | 3,04 | 3,26 | 3,03 | 3,16 | 3,27% | 891.285,00 |
| 30.04.2024 | 3,06 | 3,15 | 3,03 | 3,06 | -0,97% | 439.567,00 |
| 29.04.2024 | 3,15 | 3,21 | 3,08 | 3,09 | -0,96% | 603.996,00 |
| 26.04.2024 | 3,10 | 3,17 | 3,06 | 3,12 | 1,30% | 335.835,00 |
| 25.04.2024 | 3,03 | 3,12 | 2,97 | 3,08 | 0,33% | 911.652,00 |
| 24.04.2024 | 3,11 | 3,16 | 3,00 | 3,07 | -2,23% | 660.075,00 |
| 23.04.2024 | 3,09 | 3,27 | 3,09 | 3,14 | 2,28% | 1.371.260,00 |
| 22.04.2024 | 3,16 | 3,18 | 3,00 | 3,07 | -2,23% | 1.050.162,00 |
| 19.04.2024 | 2,95 | 3,14 | 2,94 | 3,14 | 5,90% | 1.409.914,00 |
| 18.04.2024 | 2,94 | 3,06 | 2,92 | 2,97 | 0,85% | 938.458,00 |
| 17.04.2024 | 3,10 | 3,14 | 2,92 | 2,94 | -2,97% | 854.575,00 |
| 16.04.2024 | 3,14 | 3,19 | 3,01 | 3,03 | -5,31% | 1.906.723,00 |
| 15.04.2024 | 3,48 | 3,53 | 3,18 | 3,20 | -8,05% | 1.795.231,00 |
| 12.04.2024 | 3,61 | 3,66 | 3,26 | 3,48 | -4,13% | 1.899.566,00 |
| 11.04.2024 | 3,63 | 3,71 | 3,55 | 3,63 | -0,82% | 889.518,00 |
| 10.04.2024 | 3,80 | 3,86 | 3,63 | 3,66 | -3,17% | 2.391.877,00 |
| 09.04.2024 | 3,74 | 3,92 | 3,72 | 3,78 | 1,61% | 3.319.457,00 |
| 08.04.2024 | 3,65 | 3,78 | 3,63 | 3,72 | 1,92% | 2.303.959,00 |
| 05.04.2024 | 3,63 | 3,67 | 3,55 | 3,65 | 0,55% | 1.007.675,00 |
| 04.04.2024 | 3,70 | 3,77 | 3,56 | 3,63 | -0,27% | 1.186.560,00 |
| 03.04.2024 | 3,46 | 3,66 | 3,45 | 3,64 | 5,35% | 1.339.326,00 |
| 02.04.2024 | 3,47 | 3,50 | 3,33 | 3,46 | -2,12% | 1.177.594,00 |
| 01.04.2024 | 3,62 | 3,64 | 3,52 | 3,53 | -1,12% | 665.287,00 |
| 28.03.2024 | 3,55 | 3,66 | 3,48 | 3,57 | 0,28% | 1.282.049,00 |
| 27.03.2024 | 3,65 | 3,73 | 3,55 | 3,56 | -0,84% | 1.361.654,00 |
| 26.03.2024 | 3,63 | 3,65 | 3,49 | 3,59 | -1,10% | 1.747.930,00 |
| 25.03.2024 | 3,57 | 3,77 | 3,53 | 3,63 | 1,68% | 2.185.131,00 |
| 22.03.2024 | 3,50 | 3,62 | 3,45 | 3,57 | 2,88% | 3.040.735,00 |
| 21.03.2024 | 3,43 | 3,51 | 3,32 | 3,47 | 1,46% | 1.658.555,00 |
| 20.03.2024 | 3,30 | 3,42 | 3,25 | 3,42 | 3,95% | 1.420.649,00 |
| 19.03.2024 | 3,31 | 3,32 | 3,21 | 3,29 | 0,00% | 957.367,00 |
| 18.03.2024 | 3,21 | 3,31 | 3,17 | 3,29 | 2,49% | 929.371,00 |
| 15.03.2024 | 3,23 | 3,24 | 3,10 | 3,21 | -0,62% | 1.233.846,00 |
| 14.03.2024 | 3,20 | 3,33 | 3,18 | 3,23 | 0,31% | 839.430,00 |
| 13.03.2024 | 3,31 | 3,45 | 3,22 | 3,22 | -1,53% | 1.503.098,00 |
| 12.03.2024 | 3,01 | 3,33 | 3,01 | 3,27 | 11,99% | 4.460.343,00 |
| 11.03.2024 | 3,00 | 3,00 | 2,88 | 2,92 | -2,67% | 951.027,00 |
| 08.03.2024 | 3,10 | 3,10 | 2,95 | 3,00 | -2,60% | 698.666,00 |
| 07.03.2024 | 3,00 | 3,11 | 2,99 | 3,08 | 3,70% | 798.174,00 |
| 06.03.2024 | 3,00 | 3,09 | 2,97 | 2,97 | 0,34% | 1.621.188,00 |
| 05.03.2024 | 2,93 | 2,97 | 2,84 | 2,96 | 1,37% | 826.257,00 |
| 04.03.2024 | 3,00 | 3,00 | 2,84 | 2,92 | -2,34% | 777.595,00 |
| 01.03.2024 | 2,95 | 2,99 | 2,92 | 2,99 | 1,36% | 1.278.287,00 |
| 29.02.2024 | 2,88 | 2,97 | 2,88 | 2,95 | 2,43% | 1.789.443,00 |
| 28.02.2024 | 2,88 | 2,90 | 2,82 | 2,88 | -0,17% | 859.846,00 |
| 27.02.2024 | 2,82 | 2,90 | 2,78 | 2,89 | 0,87% | 1.657.855,00 |
| 26.02.2024 | 2,79 | 2,93 | 2,78 | 2,86 | 3,62% | 1.708.793,00 |
| 23.02.2024 | 2,80 | 2,89 | 2,70 | 2,76 | 0,00% | 1.925.640,00 |
| 22.02.2024 | 2,66 | 2,85 | 2,62 | 2,76 | 18,20% | 8.566.596,00 |
| 21.02.2024 | 2,48 | 2,53 | 2,29 | 2,34 | -5,85% | 990.107,00 |
| 20.02.2024 | 2,40 | 2,51 | 2,36 | 2,48 | 2,06% | 1.582.426,00 |
| 16.02.2024 | 2,47 | 2,49 | 2,39 | 2,43 | -0,82% | 802.333,00 |
| 15.02.2024 | 2,37 | 2,48 | 2,35 | 2,45 | 4,03% | 812.529,00 |
| 14.02.2024 | 2,28 | 2,39 | 2,22 | 2,36 | 5,61% | 1.310.132,00 |
| 13.02.2024 | 2,30 | 2,32 | 2,16 | 2,23 | -5,91% | 577.569,00 |
| 12.02.2024 | 2,45 | 2,46 | 2,35 | 2,37 | -3,27% | 729.477,00 |
| 09.02.2024 | 2,45 | 2,47 | 2,42 | 2,45 | 0,20% | 502.950,00 |
| 08.02.2024 | 2,40 | 2,47 | 2,39 | 2,45 | 1,88% | 722.730,00 |
| 07.02.2024 | 2,40 | 2,44 | 2,40 | 2,40 | 0,21% | 725.799,00 |
| 06.02.2024 | 2,36 | 2,43 | 2,34 | 2,40 | 0,63% | 496.847,00 |
| 05.02.2024 | 2,45 | 2,47 | 2,38 | 2,38 | -2,86% | 388.320,00 |
| 02.02.2024 | 2,44 | 2,47 | 2,39 | 2,45 | 0,41% | 387.994,00 |
| 01.02.2024 | 2,43 | 2,47 | 2,40 | 2,44 | 1,67% | 507.875,00 |
| 31.01.2024 | 2,41 | 2,46 | 2,37 | 2,40 | 0,00% | 565.427,00 |
| 30.01.2024 | 2,40 | 2,46 | 2,39 | 2,40 | 0,42% | 783.620,00 |
| 29.01.2024 | 2,28 | 2,41 | 2,25 | 2,39 | 7,66% | 673.908,00 |
| 26.01.2024 | 2,21 | 2,27 | 2,21 | 2,22 | 0,45% | 450.275,00 |
| 25.01.2024 | 2,18 | 2,25 | 2,16 | 2,21 | 1,84% | 460.093,00 |
| 24.01.2024 | 2,26 | 2,29 | 2,17 | 2,17 | -3,98% | 609.767,00 |
| 23.01.2024 | 2,35 | 2,37 | 2,25 | 2,26 | -3,83% | 422.695,00 |
| 22.01.2024 | 2,38 | 2,41 | 2,26 | 2,35 | -1,26% | 852.338,00 |
| 19.01.2024 | 2,47 | 2,47 | 2,37 | 2,38 | -2,86% | 594.665,00 |
| 18.01.2024 | 2,45 | 2,45 | 2,34 | 2,45 | 1,24% | 525.544,00 |
| 17.01.2024 | 2,38 | 2,42 | 2,35 | 2,42 | 0,41% | 485.399,00 |
| 16.01.2024 | 2,50 | 2,52 | 2,38 | 2,41 | -2,82% | 740.802,00 |
| 12.01.2024 | 2,54 | 2,58 | 2,36 | 2,48 | 0,61% | 861.929,00 |
| 11.01.2024 | 2,65 | 2,65 | 2,40 | 2,47 | -5,92% | 1.877.628,00 |
| 10.01.2024 | 2,49 | 2,63 | 2,48 | 2,62 | 5,22% | 1.110.270,00 |
| 09.01.2024 | 2,45 | 2,50 | 2,42 | 2,49 | 1,22% | 466.383,00 |
| 08.01.2024 | 2,35 | 2,49 | 2,35 | 2,46 | 4,68% | 692.973,00 |
| 05.01.2024 | 2,33 | 2,43 | 2,31 | 2,35 | 0,43% | 558.848,00 |
| 04.01.2024 | 2,29 | 2,41 | 2,25 | 2,34 | 2,63% | 558.804,00 |
| 03.01.2024 | 2,31 | 2,34 | 2,26 | 2,28 | -4,40% | 770.514,00 |
| 02.01.2024 | 2,51 | 2,52 | 2,35 | 2,39 | -6,10% | 571.656,00 |
| 29.12.2023 | 2,56 | 2,58 | 2,47 | 2,54 | -0,78% | 536.515,00 |
| 28.12.2023 | 2,58 | 2,61 | 2,52 | 2,56 | -0,78% | 600.939,00 |
| 27.12.2023 | 2,60 | 2,61 | 2,54 | 2,58 | 1,18% | 405.635,00 |
| 26.12.2023 | 2,56 | 2,59 | 2,51 | 2,55 | 0,79% | 588.740,00 |