6,939$
-3,76%
Echtzeit-Aktienkurs Teladoc Health
Bid:
Ask:
Aktienkurse zur Teladoc Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 7,14 | 7,21 | 6,90 | 6,94 | -3,74% | 8.724.483,00 |
| 31.07.2025 | 7,27 | 7,55 | 7,20 | 7,21 | -2,57% | 8.319.902,00 |
| 30.07.2025 | 7,74 | 7,85 | 7,30 | 7,40 | -1,73% | 15.120.165,00 |
| 29.07.2025 | 8,08 | 8,12 | 7,50 | 7,53 | -8,17% | 14.573.246,00 |
| 28.07.2025 | 8,28 | 8,32 | 8,13 | 8,20 | 0,00% | 5.074.393,00 |
| 25.07.2025 | 8,25 | 8,25 | 7,97 | 8,20 | 0,00% | 6.333.943,00 |
| 24.07.2025 | 8,55 | 8,77 | 8,18 | 8,20 | -4,43% | 5.576.619,00 |
| 23.07.2025 | 8,60 | 8,91 | 8,50 | 8,58 | 1,90% | 11.515.655,00 |
| 22.07.2025 | 8,45 | 8,71 | 8,32 | 8,42 | 1,08% | 7.281.983,00 |
| 21.07.2025 | 8,19 | 8,81 | 8,17 | 8,33 | 3,48% | 7.545.365,00 |
| 18.07.2025 | 8,12 | 8,14 | 7,83 | 8,05 | 0,12% | 6.078.876,00 |
| 17.07.2025 | 8,01 | 8,35 | 7,97 | 8,04 | 2,03% | 6.793.308,00 |
| 16.07.2025 | 7,94 | 8,00 | 7,69 | 7,88 | -0,38% | 5.229.369,00 |
| 15.07.2025 | 8,39 | 8,44 | 7,86 | 7,91 | -4,35% | 6.176.397,00 |
| 14.07.2025 | 8,34 | 8,34 | 7,96 | 8,27 | -0,60% | 6.916.226,00 |
| 11.07.2025 | 8,57 | 8,68 | 8,26 | 8,32 | -5,56% | 6.762.206,00 |
| 10.07.2025 | 8,95 | 9,10 | 8,74 | 8,81 | -0,45% | 6.644.823,00 |
| 09.07.2025 | 8,65 | 8,94 | 8,47 | 8,85 | 4,00% | 7.177.723,00 |
| 08.07.2025 | 8,07 | 8,52 | 8,05 | 8,51 | 5,45% | 7.237.557,00 |
| 07.07.2025 | 8,17 | 8,18 | 7,94 | 8,07 | -2,65% | 5.642.952,00 |
| 03.07.2025 | 8,35 | 8,39 | 8,14 | 8,29 | -0,72% | 3.881.715,00 |
| 02.07.2025 | 8,58 | 8,63 | 8,31 | 8,35 | -2,68% | 6.641.125,00 |
| 01.07.2025 | 8,57 | 8,72 | 8,31 | 8,58 | -1,49% | 9.622.527,00 |
| 30.06.2025 | 8,53 | 8,93 | 8,44 | 8,71 | 3,57% | 7.907.717,00 |
| 27.06.2025 | 8,08 | 8,92 | 8,05 | 8,41 | 4,47% | 18.226.116,00 |
| 26.06.2025 | 7,60 | 8,15 | 7,55 | 8,05 | 6,34% | 9.417.503,00 |
| 25.06.2025 | 8,05 | 8,12 | 7,52 | 7,57 | -5,38% | 11.431.574,00 |
| 24.06.2025 | 8,24 | 8,31 | 7,83 | 8,00 | 1,39% | 20.991.205,00 |
| 23.06.2025 | 6,88 | 8,08 | 6,68 | 7,89 | 14,35% | 27.239.275,00 |
| 20.06.2025 | 7,15 | 7,15 | 6,85 | 6,90 | -1,57% | 5.680.499,00 |
| 18.06.2025 | 7,04 | 7,15 | 6,96 | 7,01 | -0,99% | 3.156.555,00 |
| 17.06.2025 | 6,94 | 7,26 | 6,88 | 7,08 | 0,85% | 5.125.633,00 |
| 16.06.2025 | 6,95 | 7,08 | 6,88 | 7,02 | 2,33% | 3.840.494,00 |
| 13.06.2025 | 6,88 | 7,09 | 6,85 | 6,86 | -4,32% | 4.471.340,00 |
| 12.06.2025 | 7,28 | 7,32 | 7,11 | 7,17 | -3,37% | 4.996.718,00 |
| 11.06.2025 | 7,46 | 7,58 | 7,37 | 7,42 | 0,27% | 4.188.651,00 |
| 10.06.2025 | 7,49 | 7,59 | 7,39 | 7,40 | 0,00% | 3.836.340,00 |
| 09.06.2025 | 7,45 | 7,56 | 7,30 | 7,40 | 1,79% | 4.976.215,00 |
| 06.06.2025 | 7,07 | 7,42 | 7,06 | 7,27 | 4,91% | 5.279.645,00 |
| 05.06.2025 | 7,10 | 7,25 | 6,92 | 6,93 | -2,67% | 5.458.084,00 |
| 04.06.2025 | 7,09 | 7,26 | 7,06 | 7,12 | 0,85% | 4.942.363,00 |
| 03.06.2025 | 6,90 | 7,11 | 6,83 | 7,06 | 2,77% | 4.762.444,00 |
| 02.06.2025 | 6,92 | 6,97 | 6,74 | 6,87 | -0,72% | 4.311.900,00 |
| 30.05.2025 | 6,95 | 6,96 | 6,71 | 6,92 | -0,86% | 6.256.789,00 |
| 29.05.2025 | 7,08 | 7,34 | 6,93 | 6,98 | 0,14% | 6.451.230,00 |
| 28.05.2025 | 7,05 | 7,06 | 6,89 | 6,97 | -1,55% | 3.695.891,00 |
| 27.05.2025 | 6,96 | 7,10 | 6,93 | 7,08 | 3,96% | 4.021.202,00 |
| 23.05.2025 | 6,73 | 6,83 | 6,70 | 6,81 | -1,30% | 4.122.107,00 |
| 22.05.2025 | 6,88 | 7,00 | 6,79 | 6,90 | -1,00% | 6.087.868,00 |
| 21.05.2025 | 7,15 | 7,25 | 6,96 | 6,97 | -5,04% | 3.796.709,00 |
| 20.05.2025 | 7,30 | 7,57 | 7,22 | 7,34 | 0,41% | 2.907.305,00 |
| 19.05.2025 | 7,36 | 7,37 | 7,18 | 7,31 | -2,79% | 3.802.765,00 |
| 16.05.2025 | 7,25 | 7,57 | 7,24 | 7,52 | 3,72% | 4.648.716,00 |
| 15.05.2025 | 7,25 | 7,29 | 6,98 | 7,25 | -1,23% | 5.260.771,00 |
| 14.05.2025 | 7,59 | 7,68 | 7,31 | 7,34 | -3,67% | 4.251.743,00 |
| 13.05.2025 | 7,38 | 7,72 | 7,35 | 7,62 | 3,67% | 5.818.440,00 |
| 12.05.2025 | 7,40 | 7,55 | 7,26 | 7,35 | 3,38% | 4.511.329,00 |
| 09.05.2025 | 7,14 | 7,24 | 7,03 | 7,11 | 0,42% | 3.492.688,00 |
| 08.05.2025 | 6,92 | 7,19 | 6,86 | 7,08 | 3,21% | 4.953.574,00 |
| 07.05.2025 | 6,81 | 6,92 | 6,73 | 6,86 | 1,18% | 5.407.099,00 |
| 06.05.2025 | 7,04 | 7,10 | 6,76 | 6,78 | -5,17% | 4.869.941,00 |
| 05.05.2025 | 6,95 | 7,27 | 6,86 | 7,15 | 1,27% | 6.444.255,00 |
| 02.05.2025 | 6,98 | 7,20 | 6,84 | 7,06 | 1,00% | 6.370.985,00 |
| 01.05.2025 | 7,25 | 7,52 | 6,61 | 6,99 | -2,78% | 13.552.663,00 |
| 30.04.2025 | 7,20 | 7,30 | 7,07 | 7,19 | -1,91% | 7.563.627,00 |
| 29.04.2025 | 7,24 | 7,58 | 7,19 | 7,33 | 2,37% | 6.418.439,00 |
| 28.04.2025 | 7,27 | 7,42 | 7,02 | 7,16 | -0,56% | 4.427.797,00 |
| 25.04.2025 | 7,19 | 7,27 | 7,06 | 7,20 | -0,83% | 2.389.957,00 |
| 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 |