13,729$
3,22%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 13,31 | 14,03 | 13,31 | 13,69 | 2,96% | - |
| 22.04.2024 | 13,10 | 13,48 | 12,93 | 13,30 | 2,47% | 4.223.074,00 |
| 19.04.2024 | 13,04 | 13,13 | 12,86 | 12,98 | -1,52% | 5.487.847,00 |
| 18.04.2024 | 13,08 | 13,35 | 12,93 | 13,18 | 0,30% | 4.035.574,00 |
| 17.04.2024 | 13,21 | 13,50 | 13,10 | 13,14 | 0,08% | 3.948.423,00 |
| 16.04.2024 | 13,43 | 13,49 | 13,03 | 13,13 | -3,10% | 4.898.635,00 |
| 15.04.2024 | 14,11 | 14,16 | 13,37 | 13,55 | -4,64% | 6.416.014,00 |
| 12.04.2024 | 14,50 | 14,61 | 14,21 | 14,21 | -2,67% | 4.933.513,00 |
| 11.04.2024 | 14,70 | 14,83 | 14,25 | 14,60 | 0,69% | 3.409.463,00 |
| 10.04.2024 | 14,50 | 14,69 | 14,41 | 14,50 | -3,72% | 5.640.438,00 |
| 09.04.2024 | 14,71 | 15,19 | 14,61 | 15,06 | 3,01% | 4.272.681,00 |
| 08.04.2024 | 14,55 | 14,70 | 14,45 | 14,62 | 0,90% | 3.345.174,00 |
| 05.04.2024 | 14,04 | 14,72 | 13,59 | 14,49 | 1,68% | 7.666.705,00 |
| 04.04.2024 | 14,56 | 14,75 | 14,24 | 14,25 | -1,11% | 3.402.631,00 |
| 03.04.2024 | 14,20 | 14,48 | 14,05 | 14,41 | 0,56% | 4.576.964,00 |
| 02.04.2024 | 14,53 | 14,53 | 14,22 | 14,33 | -3,50% | 5.936.330,00 |
| 01.04.2024 | 15,14 | 15,27 | 14,56 | 14,85 | -1,66% | 5.127.187,00 |
| 28.03.2024 | 15,29 | 15,43 | 15,06 | 15,10 | -1,11% | 2.488.118,00 |
| 27.03.2024 | 15,18 | 15,28 | 15,05 | 15,27 | 1,46% | 3.541.699,00 |
| 26.03.2024 | 15,24 | 15,32 | 14,96 | 15,05 | -0,20% | 3.060.099,00 |
| 25.03.2024 | 15,06 | 15,22 | 15,01 | 15,08 | 0,53% | 2.958.062,00 |
| 22.03.2024 | 15,27 | 15,35 | 14,95 | 15,00 | -1,83% | 2.889.567,00 |
| 21.03.2024 | 15,56 | 15,68 | 15,27 | 15,28 | -0,84% | 3.119.920,00 |
| 20.03.2024 | 14,95 | 15,53 | 14,86 | 15,41 | 2,53% | 3.669.240,00 |
| 19.03.2024 | 14,91 | 15,28 | 14,80 | 15,03 | -0,60% | 2.995.075,00 |
| 18.03.2024 | 15,18 | 15,24 | 14,87 | 15,12 | 0,00% | 3.488.655,00 |
| 15.03.2024 | 14,75 | 15,13 | 14,71 | 15,12 | 1,89% | 5.014.923,00 |
| 14.03.2024 | 15,02 | 15,28 | 14,68 | 14,84 | -1,98% | 4.244.191,00 |
| 13.03.2024 | 15,27 | 15,61 | 15,10 | 15,14 | -1,50% | 4.094.434,00 |
| 12.03.2024 | 15,54 | 15,65 | 15,23 | 15,37 | -1,41% | 5.032.755,00 |
| 11.03.2024 | 15,39 | 15,95 | 15,35 | 15,59 | 1,10% | 3.804.230,00 |
| 08.03.2024 | 15,56 | 15,83 | 15,24 | 15,42 | 0,46% | 3.694.866,00 |
| 07.03.2024 | 14,74 | 15,51 | 14,72 | 15,35 | 5,28% | 5.436.084,00 |
| 06.03.2024 | 14,54 | 14,58 | 14,37 | 14,58 | 1,32% | 4.096.864,00 |
| 05.03.2024 | 14,53 | 14,63 | 14,29 | 14,39 | -2,31% | 4.898.774,00 |
| 04.03.2024 | 15,00 | 15,01 | 14,30 | 14,73 | -1,80% | 6.063.547,00 |
| 01.03.2024 | 15,06 | 15,27 | 14,79 | 15,00 | -0,53% | 4.469.811,00 |
| 29.02.2024 | 15,39 | 15,64 | 14,93 | 15,08 | -0,07% | 6.273.047,00 |
| 28.02.2024 | 15,00 | 15,28 | 14,87 | 15,09 | -0,46% | 6.338.199,00 |
| 27.02.2024 | 14,93 | 15,24 | 14,69 | 15,16 | 2,50% | 7.603.314,00 |
| 26.02.2024 | 14,44 | 14,98 | 14,36 | 14,79 | 2,00% | 7.650.292,00 |
| 23.02.2024 | 15,10 | 15,23 | 14,40 | 14,50 | -4,67% | 12.150.518,00 |
| 22.02.2024 | 15,72 | 15,72 | 15,14 | 15,21 | -2,75% | 11.293.070,00 |
| 21.02.2024 | 16,75 | 16,82 | 15,16 | 15,64 | -23,67% | 29.938.549,00 |
| 20.02.2024 | 20,69 | 20,88 | 20,22 | 20,49 | -2,57% | 8.128.602,00 |
| 16.02.2024 | 21,25 | 21,55 | 21,01 | 21,03 | -2,68% | 4.357.598,00 |
| 15.02.2024 | 21,02 | 21,74 | 20,88 | 21,61 | 4,60% | 3.603.157,00 |
| 14.02.2024 | 20,25 | 20,87 | 20,03 | 20,66 | 3,77% | 2.691.783,00 |
| 13.02.2024 | 20,16 | 20,27 | 19,63 | 19,91 | -5,64% | 4.256.871,00 |
| 12.02.2024 | 20,61 | 21,45 | 20,56 | 21,10 | 2,43% | 2.744.179,00 |
| 09.02.2024 | 20,33 | 20,74 | 20,08 | 20,60 | 1,08% | 2.639.345,00 |
| 08.02.2024 | 19,93 | 20,43 | 19,70 | 20,38 | 1,85% | 2.136.814,00 |
| 07.02.2024 | 20,18 | 20,23 | 19,70 | 20,01 | -0,30% | 2.189.853,00 |
| 06.02.2024 | 19,02 | 20,09 | 18,90 | 20,07 | 5,69% | 2.610.768,00 |
| 05.02.2024 | 19,54 | 19,54 | 18,59 | 18,99 | -4,04% | 2.685.534,00 |
| 02.02.2024 | 19,53 | 19,92 | 19,04 | 19,79 | -0,25% | 3.036.096,00 |
| 01.02.2024 | 19,39 | 19,88 | 19,35 | 19,84 | 2,11% | 2.858.246,00 |
| 31.01.2024 | 19,67 | 20,41 | 19,35 | 19,43 | -1,57% | 4.298.491,00 |
| 30.01.2024 | 20,35 | 20,36 | 19,71 | 19,74 | -4,13% | 3.071.163,00 |
| 29.01.2024 | 20,21 | 20,76 | 19,87 | 20,59 | 1,88% | 2.903.584,00 |
| 26.01.2024 | 20,54 | 20,88 | 20,13 | 20,21 | -0,69% | 2.379.615,00 |
| 25.01.2024 | 20,42 | 20,65 | 20,02 | 20,35 | 0,79% | 2.739.293,00 |
| 24.01.2024 | 21,04 | 21,19 | 20,12 | 20,19 | -2,65% | 3.850.847,00 |
| 23.01.2024 | 21,20 | 21,41 | 20,37 | 20,74 | -0,96% | 3.269.048,00 |
| 22.01.2024 | 20,54 | 21,41 | 20,39 | 20,94 | 3,46% | 5.161.890,00 |
| 19.01.2024 | 19,92 | 20,39 | 19,50 | 20,24 | 1,96% | 4.832.891,00 |
| 18.01.2024 | 19,54 | 19,87 | 19,17 | 19,85 | 2,11% | 3.601.919,00 |
| 17.01.2024 | 19,46 | 19,70 | 19,09 | 19,44 | -3,71% | 3.889.437,00 |
| 16.01.2024 | 20,48 | 20,59 | 19,97 | 20,19 | -3,26% | 4.042.540,00 |
| 12.01.2024 | 20,85 | 21,37 | 20,60 | 20,87 | 0,29% | 3.554.348,00 |
| 11.01.2024 | 21,62 | 21,79 | 20,52 | 20,81 | -4,54% | 4.978.639,00 |
| 10.01.2024 | 21,74 | 22,08 | 21,02 | 21,80 | -0,05% | 3.810.653,00 |
| 09.01.2024 | 21,86 | 22,16 | 21,71 | 21,81 | -1,00% | 2.736.627,00 |
| 08.01.2024 | 21,20 | 22,14 | 20,93 | 22,03 | 2,94% | 4.060.871,00 |
| 05.01.2024 | 21,15 | 21,57 | 20,86 | 21,40 | 0,19% | 3.748.460,00 |
| 04.01.2024 | 21,05 | 21,56 | 20,71 | 21,36 | 0,56% | 3.516.685,00 |
| 03.01.2024 | 21,67 | 21,73 | 20,91 | 21,24 | -3,15% | 5.921.980,00 |
| 02.01.2024 | 21,25 | 22,54 | 21,03 | 21,93 | 1,76% | 4.147.455,00 |
| 29.12.2023 | 22,05 | 22,34 | 21,45 | 21,55 | -2,49% | 3.758.914,00 |
| 28.12.2023 | 21,97 | 22,26 | 21,90 | 22,10 | 0,14% | 2.902.794,00 |
| 27.12.2023 | 22,00 | 22,15 | 21,83 | 22,07 | 1,01% | 3.192.501,00 |
| 26.12.2023 | 21,57 | 22,03 | 21,41 | 21,85 | 1,63% | 3.220.899,00 |
| 22.12.2023 | 21,28 | 21,60 | 20,97 | 21,50 | 1,03% | 3.589.412,00 |
| 21.12.2023 | 20,82 | 21,33 | 20,74 | 21,28 | 3,80% | 3.278.090,00 |
| 20.12.2023 | 21,41 | 21,82 | 20,47 | 20,50 | -5,00% | 4.764.936,00 |
| 19.12.2023 | 20,65 | 21,71 | 20,65 | 21,58 | 5,78% | 5.326.227,00 |
| 18.12.2023 | 20,36 | 20,74 | 20,19 | 20,40 | -0,58% | 3.618.720,00 |
| 15.12.2023 | 21,39 | 21,48 | 20,36 | 20,52 | -3,44% | 6.891.126,00 |
| 14.12.2023 | 20,89 | 21,88 | 20,89 | 21,25 | 5,62% | 8.125.189,00 |
| 13.12.2023 | 19,10 | 20,14 | 18,52 | 20,12 | 5,34% | 5.373.423,00 |
| 12.12.2023 | 19,02 | 19,19 | 18,53 | 19,10 | 0,42% | 4.109.363,00 |
| 11.12.2023 | 19,09 | 19,16 | 18,65 | 19,02 | -0,99% | 3.089.643,00 |
| 08.12.2023 | 19,00 | 19,63 | 18,78 | 19,21 | 0,05% | 4.203.202,00 |
| 07.12.2023 | 18,84 | 19,22 | 18,62 | 19,20 | 1,27% | 3.173.733,00 |
| 06.12.2023 | 18,74 | 19,65 | 18,72 | 18,96 | 2,43% | 5.037.234,00 |
| 05.12.2023 | 18,77 | 18,88 | 18,29 | 18,51 | -2,73% | 4.837.907,00 |
| 04.12.2023 | 18,75 | 19,17 | 18,61 | 19,03 | 0,32% | 4.276.164,00 |
| 01.12.2023 | 18,16 | 19,07 | 17,92 | 18,97 | 4,58% | 5.773.481,00 |
| 30.11.2023 | 18,44 | 18,62 | 17,94 | 18,14 | -1,25% | 5.022.507,00 |
| 29.11.2023 | 18,35 | 19,32 | 18,31 | 18,37 | 1,60% | 7.770.091,00 |