7,216$
-0,61%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 7,20 | 7,28 | 7,12 | 7,25 | 0,55% | 1.743.986,00 |
| 23.12.2025 | 7,22 | 7,24 | 7,09 | 7,21 | -0,69% | 4.361.704,00 |
| 22.12.2025 | 7,26 | 7,58 | 7,22 | 7,26 | 0,41% | 5.717.555,00 |
| 19.12.2025 | 7,18 | 7,29 | 7,14 | 7,23 | 1,26% | 4.421.098,00 |
| 18.12.2025 | 7,34 | 7,47 | 7,10 | 7,14 | -1,52% | 4.072.721,00 |
| 17.12.2025 | 7,40 | 7,57 | 7,18 | 7,25 | -2,16% | 3.832.018,00 |
| 16.12.2025 | 7,25 | 7,44 | 7,22 | 7,41 | 0,95% | 3.253.660,00 |
| 15.12.2025 | 7,59 | 7,61 | 7,32 | 7,34 | -2,78% | 5.236.204,00 |
| 12.12.2025 | 7,65 | 7,77 | 7,52 | 7,55 | -0,92% | 3.480.601,00 |
| 11.12.2025 | 7,69 | 7,73 | 7,57 | 7,62 | -0,91% | 2.893.863,00 |
| 10.12.2025 | 7,68 | 7,84 | 7,51 | 7,69 | -0,13% | 3.834.022,00 |
| 09.12.2025 | 7,47 | 7,79 | 7,41 | 7,70 | 1,85% | 3.818.304,00 |
| 08.12.2025 | 7,64 | 7,69 | 7,53 | 7,56 | -0,40% | 3.282.340,00 |
| 05.12.2025 | 7,76 | 7,81 | 7,58 | 7,59 | -2,44% | 3.682.300,00 |
| 04.12.2025 | 7,44 | 7,81 | 7,33 | 7,78 | 3,32% | 5.002.576,00 |
| 03.12.2025 | 7,43 | 7,57 | 7,37 | 7,53 | 0,40% | 4.744.537,00 |
| 02.12.2025 | 7,47 | 7,59 | 7,40 | 7,50 | 0,81% | 4.415.789,00 |
| 01.12.2025 | 7,35 | 7,62 | 7,34 | 7,44 | -1,98% | 4.373.444,00 |
| 28.11.2025 | 7,53 | 7,62 | 7,45 | 7,59 | 1,88% | 2.229.128,00 |
| 26.11.2025 | 7,41 | 7,56 | 7,39 | 7,45 | -0,13% | 3.854.059,00 |
| 25.11.2025 | 7,33 | 7,47 | 7,22 | 7,46 | 2,90% | 5.268.369,00 |
| 24.11.2025 | 7,04 | 7,28 | 6,95 | 7,25 | 4,17% | 9.209.928,00 |
| 21.11.2025 | 6,76 | 7,07 | 6,73 | 6,96 | 2,96% | 6.236.839,00 |
| 20.11.2025 | 7,15 | 7,34 | 6,73 | 6,76 | -4,11% | 10.399.276,00 |
| 19.11.2025 | 7,03 | 7,14 | 6,85 | 7,05 | 0,71% | 5.831.077,00 |
| 18.11.2025 | 6,77 | 7,06 | 6,67 | 7,00 | 3,70% | 7.776.873,00 |
| 17.11.2025 | 6,87 | 6,92 | 6,58 | 6,75 | -2,46% | 9.735.362,00 |
| 14.11.2025 | 6,94 | 7,07 | 6,87 | 6,92 | -2,12% | 8.029.555,00 |
| 13.11.2025 | 7,34 | 7,35 | 7,03 | 7,07 | -5,35% | 6.637.961,00 |
| 12.11.2025 | 7,56 | 7,68 | 7,42 | 7,47 | -1,19% | 4.286.587,00 |
| 11.11.2025 | 7,55 | 7,63 | 7,45 | 7,56 | 0,80% | 3.770.965,00 |
| 10.11.2025 | 7,67 | 7,68 | 7,47 | 7,50 | -0,40% | 5.272.713,00 |
| 07.11.2025 | 7,50 | 7,57 | 7,31 | 7,53 | -1,18% | 6.341.024,00 |
| 06.11.2025 | 8,08 | 8,11 | 7,59 | 7,62 | -5,46% | 6.876.098,00 |
| 05.11.2025 | 8,03 | 8,28 | 7,97 | 8,06 | 1,00% | 5.210.437,00 |
| 04.11.2025 | 7,94 | 8,16 | 7,82 | 7,98 | -1,97% | 8.838.189,00 |
| 03.11.2025 | 8,51 | 8,51 | 7,79 | 8,14 | -5,68% | 10.522.446,00 |
| 31.10.2025 | 8,74 | 9,15 | 8,46 | 8,63 | -1,26% | 9.619.216,00 |
| 30.10.2025 | 8,10 | 9,03 | 7,96 | 8,74 | 6,20% | 14.593.033,00 |
| 29.10.2025 | 8,40 | 8,60 | 8,19 | 8,23 | -1,56% | 12.562.253,00 |
| 28.10.2025 | 8,92 | 9,10 | 8,30 | 8,36 | -7,21% | 13.562.278,00 |
| 27.10.2025 | 9,76 | 9,77 | 8,95 | 9,01 | -4,76% | 10.091.902,00 |
| 24.10.2025 | 8,93 | 9,54 | 8,80 | 9,46 | 10,24% | 13.853.376,00 |
| 23.10.2025 | 8,36 | 8,59 | 8,26 | 8,58 | 2,89% | 7.380.522,00 |
| 22.10.2025 | 8,67 | 8,83 | 8,26 | 8,34 | -3,70% | 9.492.112,00 |
| 21.10.2025 | 8,93 | 8,99 | 8,54 | 8,66 | -3,56% | 8.197.771,00 |
| 20.10.2025 | 8,75 | 8,99 | 8,66 | 8,98 | 5,42% | 7.885.772,00 |
| 17.10.2025 | 8,82 | 8,90 | 8,44 | 8,52 | -5,56% | - |
| 16.10.2025 | 8,98 | 9,55 | 8,90 | 9,02 | 0,89% | 11.366.570,00 |
| 15.10.2025 | 8,95 | 9,10 | 8,70 | 8,94 | 0,11% | 8.154.569,00 |
| 14.10.2025 | 8,03 | 9,03 | 7,97 | 8,93 | 8,24% | 7.903.582,00 |
| 13.10.2025 | 8,15 | 8,27 | 7,99 | 8,25 | 3,13% | 5.591.323,00 |
| 10.10.2025 | 8,85 | 8,87 | 8,00 | 8,00 | -9,60% | 11.244.100,00 |
| 09.10.2025 | 9,12 | 9,17 | 8,71 | 8,85 | -2,64% | 9.226.912,00 |
| 08.10.2025 | 8,47 | 9,29 | 8,29 | 9,09 | 8,60% | 12.397.529,00 |
| 07.10.2025 | 8,63 | 8,63 | 8,22 | 8,37 | -2,33% | 8.194.510,00 |
| 06.10.2025 | 9,10 | 9,10 | 8,56 | 8,57 | -4,88% | 13.503.093,00 |
| 03.10.2025 | 8,61 | 9,77 | 8,50 | 9,01 | 6,25% | 23.579.462,00 |
| 02.10.2025 | 7,81 | 8,50 | 7,77 | 8,48 | 8,72% | 8.033.182,00 |
| 01.10.2025 | 7,74 | 7,98 | 7,73 | 7,80 | 0,91% | 5.921.628,00 |
| 30.09.2025 | 8,16 | 8,19 | 7,66 | 7,73 | -5,73% | 7.971.011,00 |
| 29.09.2025 | 8,19 | 8,40 | 8,08 | 8,20 | 0,49% | 8.495.646,00 |
| 26.09.2025 | 7,92 | 8,41 | 7,90 | 8,16 | 2,64% | 7.360.815,00 |
| 25.09.2025 | 8,27 | 8,30 | 7,94 | 7,95 | -5,36% | 6.856.657,00 |
| 24.09.2025 | 8,39 | 8,51 | 8,25 | 8,40 | 0,36% | 5.289.461,00 |
| 23.09.2025 | 8,24 | 8,90 | 8,18 | 8,37 | 2,20% | 9.759.210,00 |
| 22.09.2025 | 7,86 | 8,24 | 7,77 | 8,19 | 3,02% | 5.664.918,00 |
| 19.09.2025 | 8,30 | 8,30 | 7,90 | 7,95 | -3,75% | 6.329.100,00 |
| 18.09.2025 | 7,99 | 8,35 | 7,99 | 8,26 | 4,56% | 4.748.657,00 |
| 17.09.2025 | 7,86 | 8,23 | 7,78 | 7,90 | 0,38% | 5.441.237,00 |
| 16.09.2025 | 7,67 | 7,88 | 7,60 | 7,87 | 2,61% | 3.742.769,00 |
| 15.09.2025 | 7,70 | 7,77 | 7,60 | 7,67 | -0,13% | 2.552.913,00 |
| 12.09.2025 | 7,72 | 7,75 | 7,61 | 7,68 | -1,16% | 3.038.252,00 |
| 11.09.2025 | 7,50 | 7,85 | 7,47 | 7,77 | 3,74% | 3.722.925,00 |
| 10.09.2025 | 7,81 | 7,81 | 7,49 | 7,49 | -3,97% | 4.745.792,00 |
| 09.09.2025 | 7,81 | 7,84 | 7,67 | 7,80 | -0,51% | 3.996.807,00 |
| 08.09.2025 | 7,89 | 7,90 | 7,71 | 7,84 | 0,26% | 3.686.941,00 |
| 05.09.2025 | 7,64 | 7,97 | 7,64 | 7,82 | 2,49% | 4.947.708,00 |
| 04.09.2025 | 7,69 | 7,72 | 7,50 | 7,63 | -1,68% | 4.790.670,00 |
| 03.09.2025 | 7,59 | 7,86 | 7,58 | 7,76 | 1,57% | 4.041.680,00 |
| 02.09.2025 | 7,53 | 7,74 | 7,45 | 7,64 | -1,16% | 4.520.529,00 |
| 29.08.2025 | 7,90 | 7,91 | 7,66 | 7,73 | -2,03% | 3.542.268,00 |
| 28.08.2025 | 7,80 | 7,90 | 7,70 | 7,89 | 1,94% | 3.929.489,00 |
| 27.08.2025 | 7,77 | 7,83 | 7,69 | 7,74 | -0,90% | 3.629.169,00 |
| 26.08.2025 | 7,68 | 7,88 | 7,67 | 7,81 | 1,83% | 7.864.103,00 |
| 25.08.2025 | 7,65 | 7,77 | 7,55 | 7,67 | -0,13% | 4.632.797,00 |
| 22.08.2025 | 7,24 | 7,71 | 7,22 | 7,68 | 6,82% | 6.061.227,00 |
| 21.08.2025 | 7,10 | 7,26 | 7,09 | 7,19 | -0,42% | 3.530.868,00 |
| 20.08.2025 | 7,32 | 7,32 | 7,06 | 7,22 | -1,63% | 4.614.787,00 |
| 19.08.2025 | 7,56 | 7,71 | 7,32 | 7,34 | -2,00% | 4.808.757,00 |
| 18.08.2025 | 7,57 | 7,61 | 7,44 | 7,49 | -0,40% | 4.302.420,00 |
| 15.08.2025 | 7,44 | 7,65 | 7,38 | 7,52 | 3,01% | 5.733.236,00 |
| 14.08.2025 | 7,35 | 7,42 | 7,13 | 7,30 | -1,88% | 4.557.900,00 |
| 13.08.2025 | 6,98 | 7,49 | 6,95 | 7,44 | 8,30% | 8.289.395,00 |
| 12.08.2025 | 6,82 | 6,94 | 6,76 | 6,87 | 1,33% | 7.583.064,00 |
| 11.08.2025 | 6,97 | 7,06 | 6,78 | 6,78 | -2,59% | 6.494.429,00 |
| 08.08.2025 | 6,96 | 7,10 | 6,85 | 6,96 | 0,14% | 6.018.761,00 |
| 07.08.2025 | 7,09 | 7,15 | 6,79 | 6,95 | -0,57% | 8.439.090,00 |
| 06.08.2025 | 6,92 | 7,01 | 6,77 | 6,99 | 0,43% | 7.709.351,00 |
| 05.08.2025 | 6,96 | 7,01 | 6,85 | 6,96 | -0,14% | 7.967.832,00 |