7,228$
-0,44%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,22 | 7,24 | 7,06 | 7,24 | -0,25% | - |
| 24.04.2025 | 7,12 | 7,28 | 7,09 | 7,26 | 2,69% | 4.289.607,00 |
| 23.04.2025 | 7,20 | 7,37 | 7,00 | 7,07 | 2,46% | 4.058.330,00 |
| 22.04.2025 | 6,60 | 6,94 | 6,53 | 6,90 | 5,99% | 6.952.749,00 |
| 21.04.2025 | 6,76 | 6,76 | 6,35 | 6,51 | -4,69% | 6.108.419,00 |
| 17.04.2025 | 6,85 | 6,96 | 6,76 | 6,83 | -1,01% | 3.835.716,00 |
| 16.04.2025 | 7,03 | 7,16 | 6,78 | 6,90 | -3,36% | 4.504.213,00 |
| 15.04.2025 | 7,19 | 7,36 | 7,14 | 7,14 | -1,38% | 5.330.264,00 |
| 14.04.2025 | 7,39 | 7,42 | 7,13 | 7,24 | -0,14% | 3.328.728,00 |
| 11.04.2025 | 7,09 | 7,26 | 6,92 | 7,25 | 0,14% | 5.044.192,00 |
| 10.04.2025 | 7,60 | 7,63 | 7,05 | 7,24 | -8,12% | 6.021.719,00 |
| 09.04.2025 | 7,05 | 8,06 | 6,89 | 7,88 | 10,06% | 7.045.369,00 |
| 08.04.2025 | 7,50 | 7,55 | 6,96 | 7,16 | -0,97% | 6.116.516,00 |
| 07.04.2025 | 6,94 | 7,56 | 6,61 | 7,23 | -0,82% | 8.984.171,00 |
| 04.04.2025 | 7,29 | 7,38 | 6,76 | 7,29 | -3,19% | 7.761.771,00 |
| 03.04.2025 | 7,28 | 7,67 | 7,22 | 7,53 | -3,34% | 6.519.334,00 |
| 02.04.2025 | 7,59 | 7,96 | 7,56 | 7,79 | 0,39% | 5.085.425,00 |
| 01.04.2025 | 7,85 | 8,09 | 7,69 | 7,76 | -2,51% | 6.169.325,00 |
| 31.03.2025 | 7,75 | 8,16 | 7,67 | 7,96 | -1,61% | 4.325.601,00 |
| 28.03.2025 | 8,50 | 8,51 | 8,07 | 8,09 | -5,49% | 4.322.850,00 |
| 27.03.2025 | 8,57 | 8,63 | 8,40 | 8,56 | -0,93% | 4.200.979,00 |
| 26.03.2025 | 8,68 | 8,71 | 8,48 | 8,64 | 0,00% | 3.871.909,00 |
| 25.03.2025 | 8,82 | 8,86 | 8,54 | 8,64 | -2,04% | 4.196.568,00 |
| 24.03.2025 | 8,51 | 8,88 | 8,50 | 8,82 | 4,88% | 4.256.805,00 |
| 21.03.2025 | 8,01 | 8,51 | 7,94 | 8,41 | 2,94% | 6.776.288,00 |
| 20.03.2025 | 8,28 | 8,54 | 8,15 | 8,17 | -3,77% | 4.715.067,00 |
| 19.03.2025 | 8,36 | 8,58 | 8,30 | 8,49 | 1,19% | 5.819.353,00 |
| 18.03.2025 | 8,83 | 8,83 | 8,36 | 8,39 | -5,41% | 5.338.712,00 |
| 17.03.2025 | 8,53 | 8,90 | 8,51 | 8,87 | 2,90% | 6.674.449,00 |
| 14.03.2025 | 8,62 | 8,71 | 8,47 | 8,62 | 1,53% | 4.798.246,00 |
| 13.03.2025 | 8,94 | 8,95 | 8,48 | 8,49 | -4,39% | 5.933.469,00 |
| 12.03.2025 | 9,15 | 9,24 | 8,70 | 8,88 | -1,33% | 7.164.048,00 |
| 11.03.2025 | 8,78 | 9,20 | 8,76 | 9,00 | 0,78% | 6.078.515,00 |
| 10.03.2025 | 8,93 | 9,15 | 8,62 | 8,93 | -2,40% | 7.755.935,00 |
| 07.03.2025 | 9,11 | 9,46 | 8,91 | 9,15 | -2,56% | 6.637.668,00 |
| 06.03.2025 | 9,25 | 9,91 | 9,07 | 9,39 | 3,99% | 13.596.893,00 |
| 05.03.2025 | 9,15 | 9,32 | 8,82 | 9,03 | -1,85% | 6.868.710,00 |
| 04.03.2025 | 9,03 | 9,46 | 8,81 | 9,20 | -2,44% | 8.408.862,00 |
| 03.03.2025 | 9,55 | 9,94 | 9,35 | 9,43 | -1,36% | 8.415.662,00 |
| 28.02.2025 | 9,23 | 9,60 | 8,97 | 9,56 | 0,63% | 8.293.894,00 |
| 27.02.2025 | 9,90 | 10,02 | 8,82 | 9,50 | -13,56% | 21.303.252,00 |
| 26.02.2025 | 11,24 | 11,55 | 10,80 | 10,99 | -1,70% | 11.303.273,00 |
| 25.02.2025 | 11,23 | 11,52 | 10,93 | 11,18 | -1,84% | 8.372.795,00 |
| 24.02.2025 | 11,46 | 11,90 | 11,12 | 11,39 | -1,04% | 7.447.456,00 |
| 21.02.2025 | 12,40 | 12,69 | 11,34 | 11,51 | -9,30% | 14.273.472,00 |
| 20.02.2025 | 13,57 | 13,60 | 12,02 | 12,69 | -7,84% | 17.217.664,00 |
| 19.02.2025 | 13,00 | 14,07 | 12,03 | 13,77 | 5,03% | 27.990.714,00 |
| 18.02.2025 | 14,48 | 14,61 | 13,00 | 13,11 | -8,51% | 16.577.038,00 |
| 14.02.2025 | 14,24 | 15,21 | 13,47 | 14,33 | 6,07% | 20.865.011,00 |
| 13.02.2025 | 12,72 | 13,67 | 12,55 | 13,51 | 7,65% | 10.466.957,00 |
| 12.02.2025 | 12,86 | 13,17 | 12,27 | 12,55 | -3,76% | 8.454.469,00 |
| 11.02.2025 | 13,59 | 13,87 | 12,89 | 13,04 | -5,92% | 8.376.018,00 |
| 10.02.2025 | 13,57 | 14,75 | 12,97 | 13,86 | 7,03% | 17.136.768,00 |
| 07.02.2025 | 12,36 | 13,24 | 12,03 | 12,95 | 8,19% | 15.396.402,00 |
| 06.02.2025 | 11,11 | 12,67 | 10,81 | 11,97 | 8,82% | 18.602.296,00 |
| 05.02.2025 | 10,50 | 11,44 | 10,47 | 11,00 | 5,77% | 7.380.013,00 |
| 04.02.2025 | 10,11 | 10,77 | 10,08 | 10,40 | 3,48% | 3.414.880,00 |
| 03.02.2025 | 9,79 | 10,20 | 9,72 | 10,05 | -1,08% | 3.466.184,00 |
| 31.01.2025 | 10,34 | 10,42 | 10,03 | 10,16 | -1,74% | 3.354.952,00 |
| 30.01.2025 | 10,58 | 10,68 | 10,16 | 10,34 | -0,10% | 3.435.802,00 |
| 29.01.2025 | 10,50 | 10,61 | 10,30 | 10,35 | -1,62% | 2.703.344,00 |
| 28.01.2025 | 10,28 | 10,67 | 10,13 | 10,52 | 3,04% | 3.974.136,00 |
| 27.01.2025 | 9,95 | 10,38 | 9,90 | 10,21 | 1,19% | 4.053.176,00 |
| 24.01.2025 | 10,15 | 10,44 | 10,05 | 10,09 | -0,49% | 3.188.131,00 |
| 23.01.2025 | 9,80 | 10,20 | 9,56 | 10,14 | 2,63% | 4.593.888,00 |
| 22.01.2025 | 9,47 | 10,21 | 9,42 | 9,88 | 4,00% | 5.871.649,00 |
| 21.01.2025 | 9,02 | 9,61 | 9,02 | 9,50 | 4,51% | 3.877.051,00 |
| 17.01.2025 | 9,32 | 9,38 | 9,08 | 9,09 | -0,76% | 3.052.852,00 |
| 16.01.2025 | 9,34 | 9,37 | 9,08 | 9,16 | -2,03% | 3.419.081,00 |
| 15.01.2025 | 9,73 | 9,78 | 9,13 | 9,35 | -0,11% | 4.401.084,00 |
| 14.01.2025 | 10,36 | 10,44 | 9,24 | 9,36 | -3,51% | 9.787.901,00 |
| 13.01.2025 | 9,76 | 9,76 | 9,20 | 9,70 | -1,72% | 3.660.311,00 |
| 10.01.2025 | 9,50 | 9,98 | 9,44 | 9,87 | 0,92% | 3.583.975,00 |
| 08.01.2025 | 9,78 | 9,86 | 9,56 | 9,78 | -2,10% | 2.805.127,00 |
| 07.01.2025 | 10,11 | 10,61 | 9,81 | 9,99 | 0,60% | 4.485.928,00 |
| 06.01.2025 | 9,70 | 10,14 | 9,64 | 9,93 | 4,31% | 3.761.832,00 |
| 03.01.2025 | 9,55 | 9,64 | 9,10 | 9,52 | 0,00% | 3.605.201,00 |
| 02.01.2025 | 9,40 | 9,75 | 9,29 | 9,52 | 4,73% | 2.966.121,00 |
| 31.12.2024 | 9,35 | 9,51 | 9,09 | 9,09 | -2,36% | 3.672.115,00 |
| 30.12.2024 | 9,24 | 9,35 | 8,97 | 9,31 | -1,48% | 4.189.174,00 |
| 27.12.2024 | 9,46 | 9,60 | 9,23 | 9,45 | -0,84% | 3.531.401,00 |
| 26.12.2024 | 9,10 | 9,57 | 8,96 | 9,53 | 2,92% | 3.474.600,00 |
| 24.12.2024 | 9,18 | 9,29 | 9,00 | 9,26 | 1,54% | 1.953.499,00 |
| 23.12.2024 | 9,40 | 9,49 | 9,08 | 9,12 | -3,39% | 3.544.490,00 |
| 20.12.2024 | 8,75 | 9,49 | 8,75 | 9,44 | 5,24% | 6.420.931,00 |
| 19.12.2024 | 9,48 | 9,64 | 8,92 | 8,97 | -5,18% | 5.446.035,00 |
| 18.12.2024 | 10,07 | 10,38 | 9,36 | 9,46 | -6,06% | 4.299.375,00 |
| 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 | 10,69 | 10,73 | 10,33 | 10,58 | -0,19% | 4.565.241,00 |
| 10.12.2024 | 10,71 | 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 | 11,27 | 10,87 | 11,00 | 1,95% | 3.518.588,00 |
| 05.12.2024 | 10,99 | 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 | 12,10 | 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 |