6,010$
1,52%
Echtzeit-Aktienkurs Teladoc Health
Bid:
Ask:
Aktienkurse zur Teladoc Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 5,93 | 6,18 | 5,88 | 6,00 | 1,35% | 4.276.319,00 |
| 12.10.2026 | 5,82 | 5,98 | 5,73 | 5,92 | 2,60% | 3.252.984,00 |
| 09.10.2026 | 5,52 | 5,80 | 5,49 | 5,77 | 4,15% | 4.186.148,00 |
| 08.10.2026 | 5,50 | 5,55 | 5,42 | 5,54 | -0,36% | 4.668.708,00 |
| 07.10.2026 | 5,76 | 5,76 | 5,53 | 5,56 | -3,64% | 3.624.108,00 |
| 06.10.2026 | 5,82 | 5,85 | 5,69 | 5,77 | -0,35% | 3.725.293,00 |
| 05.10.2026 | 5,50 | 5,81 | 5,48 | 5,79 | 4,89% | 4.471.361,00 |
| 02.10.2026 | 5,74 | 5,75 | 5,48 | 5,52 | -2,65% | 4.891.903,00 |
| 01.10.2026 | 5,87 | 5,93 | 5,65 | 5,67 | -2,24% | 3.421.816,00 |
| 30.09.2026 | 5,81 | 5,92 | 5,75 | 5,80 | 0,87% | 3.407.543,00 |
| 29.09.2026 | 5,86 | 5,90 | 5,71 | 5,75 | -2,38% | 3.749.882,00 |
| 28.09.2026 | 6,05 | 6,07 | 5,85 | 5,89 | -3,28% | 4.150.921,00 |
| 25.09.2026 | 6,10 | 6,18 | 5,97 | 6,09 | -0,81% | 3.027.002,00 |
| 24.09.2026 | 6,19 | 6,24 | 6,07 | 6,14 | 0,16% | 3.022.805,00 |
| 23.09.2026 | 6,28 | 6,32 | 6,12 | 6,13 | -3,46% | 2.967.209,00 |
| 22.09.2026 | 6,35 | 6,47 | 6,22 | 6,35 | 1,28% | 2.988.456,00 |
| 21.09.2026 | 6,37 | 6,38 | 6,22 | 6,27 | -0,48% | 2.996.186,00 |
| 18.09.2026 | 6,31 | 6,34 | 6,19 | 6,30 | 0,32% | 5.496.367,00 |
| 17.09.2026 | 6,52 | 6,55 | 6,28 | 6,28 | -2,33% | 2.539.651,00 |
| 16.09.2026 | 6,55 | 6,56 | 6,37 | 6,43 | -2,28% | 2.752.357,00 |
| 15.09.2026 | 6,45 | 6,73 | 6,42 | 6,58 | 1,23% | 3.552.043,00 |
| 14.09.2026 | 6,25 | 6,57 | 6,21 | 6,50 | 5,52% | 3.469.633,00 |
| 11.09.2026 | 6,10 | 6,20 | 6,04 | 6,16 | 1,15% | 2.566.157,00 |
| 10.09.2026 | 6,08 | 6,21 | 6,05 | 6,09 | -0,16% | 2.519.159,00 |
| 09.09.2026 | 6,28 | 6,29 | 6,00 | 6,10 | -2,56% | 3.781.476,00 |
| 08.09.2026 | 6,17 | 6,38 | 6,15 | 6,26 | -0,32% | 3.778.827,00 |
| 04.09.2026 | 6,34 | 6,42 | 6,25 | 6,28 | -2,94% | 2.957.363,00 |
| 03.09.2026 | 6,51 | 6,61 | 6,39 | 6,47 | 0,15% | 2.566.646,00 |
| 02.09.2026 | 6,22 | 6,59 | 6,22 | 6,46 | 3,19% | 3.898.328,00 |
| 01.09.2026 | 6,26 | 6,39 | 6,23 | 6,26 | -1,26% | 3.448.419,00 |
| 31.08.2026 | 6,37 | 6,45 | 6,17 | 6,34 | -2,46% | 5.132.540,00 |
| 28.08.2026 | 6,40 | 6,59 | 6,40 | 6,50 | 2,20% | 3.669.219,00 |
| 27.08.2026 | 6,40 | 6,46 | 6,32 | 6,36 | 0,47% | 2.484.459,00 |
| 26.08.2026 | 6,14 | 6,38 | 6,13 | 6,33 | 2,26% | 3.086.722,00 |
| 25.08.2026 | 6,23 | 6,27 | 6,12 | 6,19 | -0,16% | 3.265.386,00 |
| 24.08.2026 | 6,37 | 6,40 | 6,17 | 6,20 | -2,97% | 3.176.318,00 |
| 21.08.2026 | 6,51 | 6,54 | 6,35 | 6,39 | -1,54% | 3.470.777,00 |
| 20.08.2026 | 6,63 | 6,82 | 6,47 | 6,49 | -2,55% | 3.022.973,00 |
| 19.08.2026 | 6,56 | 6,67 | 6,51 | 6,66 | 2,94% | 3.226.759,00 |
| 18.08.2026 | 6,54 | 6,67 | 6,41 | 6,47 | -1,07% | 4.230.517,00 |
| 17.08.2026 | 6,78 | 6,78 | 6,51 | 6,54 | -3,96% | 4.103.004,00 |
| 14.08.2026 | 6,87 | 6,96 | 6,79 | 6,81 | -2,16% | 3.075.359,00 |
| 13.08.2026 | 6,73 | 7,03 | 6,73 | 6,96 | 3,73% | 3.754.464,00 |
| 12.08.2026 | 6,83 | 6,83 | 6,55 | 6,71 | -1,47% | 4.092.322,00 |
| 11.08.2026 | 7,05 | 7,14 | 6,78 | 6,81 | -3,81% | 3.393.302,00 |
| 10.08.2026 | 7,02 | 7,19 | 6,93 | 7,08 | -0,70% | 4.566.694,00 |
| 07.08.2026 | 6,80 | 7,24 | 6,78 | 7,13 | 6,74% | 4.762.339,00 |
| 06.08.2026 | 6,80 | 6,83 | 6,63 | 6,68 | -3,61% | 4.598.422,00 |
| 05.08.2026 | 6,70 | 7,01 | 6,61 | 6,93 | 3,28% | 5.631.839,00 |
| 04.08.2026 | 6,71 | 6,80 | 6,46 | 6,71 | 0,45% | 6.270.059,00 |
| 03.08.2026 | 6,71 | 6,79 | 6,57 | 6,68 | -0,45% | 7.278.524,00 |
| 31.07.2026 | 6,54 | 6,84 | 6,35 | 6,71 | 1,98% | 8.564.863,00 |
| 30.07.2026 | 7,66 | 7,66 | 6,43 | 6,58 | -28,32% | 26.313.763,00 |
| 29.07.2026 | 9,37 | 9,49 | 9,13 | 9,18 | -1,92% | 8.245.261,00 |
| 28.07.2026 | 8,90 | 9,37 | 8,75 | 9,36 | 5,05% | 4.873.523,00 |
| 27.07.2026 | 8,95 | 8,98 | 8,77 | 8,91 | 1,60% | 3.342.585,00 |
| 24.07.2026 | 8,81 | 9,00 | 8,71 | 8,77 | 1,27% | 4.347.678,00 |
| 23.07.2026 | 8,92 | 8,92 | 8,54 | 8,66 | -2,91% | 5.131.117,00 |
| 22.07.2026 | 9,66 | 9,80 | 8,76 | 8,92 | -8,14% | 4.785.370,00 |
| 21.07.2026 | 9,50 | 9,86 | 9,47 | 9,71 | 0,62% | 3.211.615,00 |
| 20.07.2026 | 9,35 | 9,75 | 9,28 | 9,65 | 2,33% | 3.572.474,00 |
| 17.07.2026 | 9,29 | 9,44 | 9,20 | 9,43 | -0,42% | 3.613.650,00 |
| 16.07.2026 | 9,78 | 9,89 | 9,39 | 9,47 | -2,57% | 3.741.699,00 |
| 15.07.2026 | 9,37 | 9,85 | 9,29 | 9,72 | 4,85% | 5.436.384,00 |
| 14.07.2026 | 9,48 | 9,48 | 9,13 | 9,27 | -3,94% | 3.258.363,00 |
| 13.07.2026 | 9,27 | 9,68 | 9,26 | 9,65 | 3,99% | 5.547.645,00 |
| 10.07.2026 | 9,32 | 9,36 | 9,11 | 9,28 | 0,76% | 2.282.116,00 |
| 09.07.2026 | 9,00 | 9,22 | 8,92 | 9,21 | 1,54% | 2.995.847,00 |
| 08.07.2026 | 9,37 | 9,39 | 9,03 | 9,07 | -4,73% | 3.432.579,00 |
| 07.07.2026 | 9,45 | 9,68 | 9,24 | 9,52 | 2,48% | 4.968.102,00 |
| 06.07.2026 | 9,09 | 9,55 | 9,00 | 9,29 | 0,98% | 4.504.746,00 |
| 02.07.2026 | 9,11 | 9,23 | 8,91 | 9,20 | 1,10% | 4.283.130,00 |
| 01.07.2026 | 8,59 | 9,15 | 8,57 | 9,10 | 7,31% | 5.842.027,00 |
| 30.06.2026 | 8,51 | 8,72 | 8,43 | 8,48 | -2,42% | 3.661.139,00 |
| 29.06.2026 | 8,40 | 8,95 | 8,38 | 8,69 | 3,58% | 6.384.588,00 |
| 26.06.2026 | 7,86 | 8,40 | 7,84 | 8,39 | 6,07% | 9.043.956,00 |
| 25.06.2026 | 7,91 | 8,13 | 7,77 | 7,91 | 1,28% | 3.928.183,00 |
| 24.06.2026 | 7,68 | 7,90 | 7,62 | 7,81 | 1,56% | 3.294.542,00 |
| 23.06.2026 | 7,50 | 7,88 | 7,46 | 7,69 | 1,45% | 3.673.948,00 |
| 22.06.2026 | 7,94 | 8,15 | 7,54 | 7,58 | -5,79% | 4.803.694,00 |
| 19.06.2026 | 8,04 | 8,06 | 8,03 | 8,05 | -0,30% | - |
| 18.06.2026 | 7,65 | 8,10 | 7,45 | 8,07 | 6,32% | 5.836.894,00 |
| 17.06.2026 | 7,56 | 7,83 | 7,43 | 7,59 | 0,26% | 4.435.201,00 |
| 16.06.2026 | 7,37 | 7,64 | 7,36 | 7,57 | 1,47% | 2.846.578,00 |
| 15.06.2026 | 7,43 | 7,78 | 7,36 | 7,46 | 1,63% | 3.792.989,00 |
| 12.06.2026 | 7,26 | 7,35 | 7,08 | 7,34 | 0,41% | 4.860.076,00 |
| 11.06.2026 | 7,12 | 7,33 | 6,86 | 7,31 | 3,98% | 3.791.124,00 |
| 10.06.2026 | 6,83 | 7,16 | 6,83 | 7,03 | 1,44% | 3.454.695,00 |
| 09.06.2026 | 7,03 | 7,32 | 6,74 | 6,93 | -2,12% | 3.529.757,00 |
| 08.06.2026 | 7,02 | 7,12 | 6,98 | 7,08 | 0,43% | 2.758.683,00 |
| 05.06.2026 | 7,24 | 7,30 | 6,94 | 7,05 | -3,56% | 3.343.369,00 |
| 04.06.2026 | 7,19 | 7,57 | 7,14 | 7,31 | 3,10% | 3.444.426,00 |
| 03.06.2026 | 7,40 | 7,41 | 6,96 | 7,09 | -5,97% | 4.987.041,00 |
| 02.06.2026 | 7,67 | 7,79 | 7,52 | 7,54 | -4,68% | 5.025.869,00 |
| 01.06.2026 | 7,66 | 7,97 | 7,58 | 7,91 | 3,94% | 4.827.428,00 |
| 29.05.2026 | 7,45 | 8,03 | 7,40 | 7,61 | 1,33% | 8.356.370,00 |
| 28.05.2026 | 6,97 | 7,70 | 6,66 | 7,51 | 13,96% | 8.654.119,00 |
| 27.05.2026 | 6,65 | 6,83 | 6,58 | 6,59 | 0,00% | 3.319.114,00 |
| 26.05.2026 | 6,60 | 6,82 | 6,55 | 6,59 | 0,30% | 3.857.138,00 |
| 22.05.2026 | 6,55 | 6,68 | 6,52 | 6,57 | 0,00% | 2.416.483,00 |