9,459$
-6,07%
Echtzeit-Aktienkurs Teladoc Health
Bid:
Ask:
Aktienkurse zur Teladoc Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 10,07 | 10,38 | 9,36 | 9,46 | -6,06% | 4.073.636,00 |
| 17.12.2024 | 10,61 | 10,79 | 9,94 | 10,07 | -5,71% | 5.266.723,00 |
| 16.12.2024 | 10,32 | 10,88 | 10,22 | 10,68 | 2,50% | 3.549.812,00 |
| 13.12.2024 | 10,20 | 10,52 | 9,83 | 10,42 | 2,16% | 4.471.421,00 |
| 12.12.2024 | 10,50 | 10,62 | 10,16 | 10,20 | -3,59% | 3.710.919,00 |
| 11.12.2024 | 10,67 | 10,73 | 10,33 | 10,58 | -0,19% | 4.565.241,00 |
| 10.12.2024 | 10,70 | 10,84 | 10,28 | 10,60 | -0,84% | 4.967.561,00 |
| 09.12.2024 | 11,09 | 11,21 | 10,47 | 10,69 | -2,82% | 4.980.084,00 |
| 06.12.2024 | 10,94 | 11,28 | 10,87 | 11,00 | 1,95% | 3.518.588,00 |
| 05.12.2024 | 11,00 | 11,22 | 10,76 | 10,79 | -2,09% | 5.102.381,00 |
| 04.12.2024 | 10,95 | 11,46 | 10,87 | 11,02 | 0,64% | 4.677.891,00 |
| 03.12.2024 | 11,32 | 11,32 | 10,89 | 10,95 | -4,78% | 6.450.602,00 |
| 02.12.2024 | 12,11 | 12,43 | 11,47 | 11,50 | -4,01% | 7.488.836,00 |
| 29.11.2024 | 11,53 | 11,99 | 11,50 | 11,98 | 4,81% | 3.303.818,00 |
| 27.11.2024 | 11,61 | 11,88 | 11,42 | 11,43 | 0,53% | 3.436.789,00 |
| 26.11.2024 | 11,80 | 11,98 | 11,31 | 11,37 | -5,41% | 6.427.406,00 |
| 25.11.2024 | 11,17 | 12,39 | 11,10 | 12,02 | 13,18% | 14.581.592,00 |
| 22.11.2024 | 10,64 | 10,94 | 10,33 | 10,62 | 2,12% | 6.991.601,00 |
| 21.11.2024 | 9,10 | 10,45 | 9,05 | 10,40 | 15,56% | 10.447.530,00 |
| 20.11.2024 | 8,89 | 9,01 | 8,70 | 9,00 | 0,78% | 3.484.524,00 |
| 19.11.2024 | 8,94 | 9,05 | 8,73 | 8,93 | -1,33% | 3.353.429,00 |
| 18.11.2024 | 9,31 | 9,48 | 8,95 | 9,05 | -1,74% | 4.710.972,00 |
| 15.11.2024 | 9,66 | 9,69 | 8,74 | 9,21 | 2,79% | 11.492.153,00 |
| 14.11.2024 | 9,45 | 9,46 | 8,93 | 8,96 | -6,37% | 4.741.595,00 |
| 13.11.2024 | 9,79 | 10,10 | 9,42 | 9,57 | -1,34% | 5.049.370,00 |
| 12.11.2024 | 9,63 | 10,12 | 9,50 | 9,70 | -1,12% | 5.723.535,00 |
| 11.11.2024 | 9,46 | 10,13 | 9,45 | 9,81 | 6,28% | 8.459.969,00 |
| 08.11.2024 | 9,50 | 9,53 | 9,18 | 9,23 | -2,94% | 3.857.162,00 |
| 07.11.2024 | 9,41 | 9,57 | 9,13 | 9,51 | 0,74% | 5.517.067,00 |
| 06.11.2024 | 9,49 | 9,67 | 9,23 | 9,44 | 3,17% | 7.161.518,00 |
| 05.11.2024 | 8,88 | 9,22 | 8,64 | 9,15 | 3,16% | 5.938.679,00 |
| 04.11.2024 | 9,20 | 9,21 | 8,31 | 8,87 | -3,69% | 9.941.938,00 |
| 01.11.2024 | 9,08 | 9,55 | 8,81 | 9,21 | 2,33% | 6.593.949,00 |
| 31.10.2024 | 9,37 | 9,95 | 8,54 | 9,00 | 1,58% | 14.171.648,00 |
| 30.10.2024 | 8,96 | 9,28 | 8,84 | 8,86 | -0,67% | 7.944.438,00 |
| 29.10.2024 | 9,14 | 9,28 | 8,88 | 8,92 | -2,83% | 3.237.339,00 |
| 28.10.2024 | 8,68 | 9,35 | 8,65 | 9,18 | 7,12% | 4.847.686,00 |
| 25.10.2024 | 8,65 | 8,79 | 8,50 | 8,57 | -0,35% | 3.834.089,00 |
| 24.10.2024 | 8,81 | 8,94 | 8,59 | 8,60 | -0,92% | 3.055.285,00 |
| 23.10.2024 | 9,00 | 9,12 | 8,56 | 8,68 | -3,66% | 5.081.672,00 |
| 22.10.2024 | 9,29 | 9,41 | 8,83 | 9,01 | -3,12% | 4.365.506,00 |
| 21.10.2024 | 9,75 | 9,81 | 9,19 | 9,30 | -5,49% | 5.718.686,00 |
| 18.10.2024 | 9,62 | 9,89 | 9,53 | 9,84 | 3,47% | 3.230.335,00 |
| 17.10.2024 | 9,78 | 9,78 | 9,21 | 9,51 | -2,76% | 4.294.934,00 |
| 16.10.2024 | 9,65 | 9,86 | 9,45 | 9,78 | 2,84% | 4.641.686,00 |
| 15.10.2024 | 9,00 | 9,75 | 8,93 | 9,51 | 5,67% | 5.887.740,00 |
| 14.10.2024 | 9,18 | 9,19 | 8,85 | 9,00 | -2,17% | 5.673.658,00 |
| 11.10.2024 | 9,45 | 9,56 | 9,20 | 9,20 | -3,06% | 4.526.056,00 |
| 10.10.2024 | 9,09 | 9,54 | 8,99 | 9,49 | 2,93% | 4.308.841,00 |
| 09.10.2024 | 8,72 | 9,27 | 8,69 | 9,22 | 5,86% | 4.089.745,00 |
| 08.10.2024 | 8,64 | 8,89 | 8,52 | 8,71 | 0,81% | 2.660.068,00 |
| 07.10.2024 | 9,05 | 9,10 | 8,55 | 8,64 | -4,42% | 5.018.502,00 |
| 04.10.2024 | 8,95 | 9,06 | 8,72 | 9,04 | 4,15% | 2.515.542,00 |
| 03.10.2024 | 8,69 | 8,76 | 8,59 | 8,68 | -0,57% | 2.865.220,00 |
| 02.10.2024 | 8,73 | 8,79 | 8,58 | 8,73 | -1,47% | 4.006.643,00 |
| 01.10.2024 | 9,16 | 9,23 | 8,84 | 8,86 | -3,49% | 4.755.191,00 |
| 30.09.2024 | 8,41 | 9,29 | 8,40 | 9,18 | 8,51% | 5.082.225,00 |
| 27.09.2024 | 8,58 | 8,64 | 8,41 | 8,46 | 0,59% | 4.593.518,00 |
| 26.09.2024 | 8,69 | 8,82 | 8,34 | 8,41 | -0,71% | 5.535.304,00 |
| 25.09.2024 | 8,81 | 8,83 | 8,47 | 8,47 | -3,97% | 6.881.789,00 |
| 24.09.2024 | 8,72 | 8,89 | 8,64 | 8,82 | 1,73% | 4.241.829,00 |
| 23.09.2024 | 8,77 | 8,81 | 8,56 | 8,67 | -0,91% | 4.911.837,00 |
| 20.09.2024 | 9,11 | 9,12 | 8,59 | 8,75 | -4,68% | 8.761.629,00 |
| 19.09.2024 | 9,29 | 9,61 | 9,14 | 9,18 | 0,99% | 5.032.364,00 |
| 18.09.2024 | 9,04 | 9,61 | 9,03 | 9,09 | -0,22% | 9.583.097,00 |
| 17.09.2024 | 8,91 | 9,21 | 8,74 | 9,11 | 11,64% | 11.819.242,00 |
| 16.09.2024 | 8,16 | 8,38 | 8,13 | 8,16 | 0,87% | 5.024.803,00 |
| 13.09.2024 | 7,77 | 8,14 | 7,75 | 8,09 | 6,17% | 4.450.564,00 |
| 12.09.2024 | 7,30 | 7,71 | 7,15 | 7,62 | 4,38% | 4.233.898,00 |
| 11.09.2024 | 7,18 | 7,31 | 7,02 | 7,30 | 0,69% | 3.959.634,00 |
| 10.09.2024 | 7,22 | 7,30 | 7,08 | 7,25 | 0,83% | 3.196.638,00 |
| 09.09.2024 | 7,56 | 7,59 | 7,12 | 7,19 | -4,26% | 6.168.025,00 |
| 06.09.2024 | 7,72 | 8,08 | 7,46 | 7,51 | -2,09% | 5.342.722,00 |
| 05.09.2024 | 7,45 | 7,82 | 7,44 | 7,67 | 3,09% | 4.309.191,00 |
| 04.09.2024 | 7,26 | 7,78 | 7,16 | 7,44 | 0,81% | 6.438.014,00 |
| 03.09.2024 | 7,11 | 7,45 | 6,98 | 7,38 | 2,93% | 12.182.885,00 |
| 30.08.2024 | 7,14 | 7,35 | 7,13 | 7,17 | 0,99% | 8.654.028,00 |
| 29.08.2024 | 6,98 | 7,21 | 6,90 | 7,10 | 3,65% | 4.446.620,00 |
| 28.08.2024 | 7,05 | 7,09 | 6,76 | 6,85 | -3,79% | 4.873.410,00 |
| 27.08.2024 | 7,27 | 7,29 | 7,10 | 7,12 | -2,60% | 3.498.896,00 |
| 26.08.2024 | 7,44 | 7,46 | 7,27 | 7,31 | -1,48% | 4.223.707,00 |
| 23.08.2024 | 7,17 | 7,53 | 7,15 | 7,42 | 4,36% | 5.875.541,00 |
| 22.08.2024 | 7,40 | 7,51 | 7,08 | 7,11 | -3,66% | 4.645.944,00 |
| 21.08.2024 | 7,25 | 7,38 | 7,03 | 7,38 | 2,50% | 4.778.297,00 |
| 20.08.2024 | 7,16 | 7,31 | 7,11 | 7,20 | 0,42% | 3.321.557,00 |
| 19.08.2024 | 7,14 | 7,34 | 7,08 | 7,17 | 0,84% | 4.408.514,00 |
| 16.08.2024 | 6,96 | 7,13 | 6,93 | 7,11 | 0,71% | 4.726.397,00 |
| 15.08.2024 | 6,96 | 7,15 | 6,93 | 7,06 | 3,98% | 5.089.446,00 |
| 14.08.2024 | 6,99 | 7,03 | 6,77 | 6,79 | -2,58% | 4.584.349,00 |
| 13.08.2024 | 6,89 | 7,20 | 6,84 | 6,97 | 1,46% | 7.192.869,00 |
| 12.08.2024 | 7,14 | 7,20 | 6,84 | 6,87 | -3,92% | 5.392.536,00 |
| 09.08.2024 | 7,34 | 7,47 | 7,10 | 7,15 | -0,83% | 7.071.551,00 |
| 08.08.2024 | 7,18 | 7,40 | 7,15 | 7,21 | 0,70% | 6.465.013,00 |
| 07.08.2024 | 7,60 | 7,67 | 7,15 | 7,16 | -4,41% | 7.446.846,00 |
| 06.08.2024 | 7,64 | 7,74 | 7,32 | 7,49 | -1,45% | 7.848.997,00 |
| 05.08.2024 | 7,32 | 7,81 | 7,31 | 7,60 | -4,40% | 8.637.969,00 |
| 02.08.2024 | 8,23 | 8,32 | 7,72 | 7,95 | -7,45% | 9.417.208,00 |
| 01.08.2024 | 8,13 | 9,07 | 8,13 | 8,59 | -8,91% | 20.202.041,00 |
| 31.07.2024 | 9,73 | 9,87 | 9,39 | 9,43 | -3,08% | 14.152.965,00 |
| 30.07.2024 | 9,61 | 9,81 | 9,41 | 9,73 | 1,67% | 10.177.841,00 |