5,360$
-1,65%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 5,56 | 5,70 | 5,44 | 5,45 | -5,05% | 75.614,00 |
| 19.02.2026 | 5,74 | 5,90 | 5,61 | 5,74 | -1,71% | 113.503,00 |
| 18.02.2026 | 5,52 | 5,95 | 5,39 | 5,84 | 5,61% | 97.568,00 |
| 17.02.2026 | 5,44 | 5,61 | 4,94 | 5,53 | 2,41% | 172.159,00 |
| 13.02.2026 | 4,55 | 5,89 | 4,55 | 5,40 | 24,71% | 717.820,00 |
| 12.02.2026 | 4,43 | 5,08 | 4,29 | 4,33 | 0,23% | 386.926,00 |
| 11.02.2026 | 4,30 | 4,42 | 4,18 | 4,32 | -2,04% | 92.772,00 |
| 10.02.2026 | 4,32 | 4,57 | 4,32 | 4,41 | 2,80% | 109.447,00 |
| 09.02.2026 | 4,35 | 4,40 | 4,21 | 4,29 | -3,38% | 179.868,00 |
| 06.02.2026 | 4,25 | 4,51 | 4,21 | 4,44 | 4,47% | 123.813,00 |
| 05.02.2026 | 4,36 | 4,36 | 4,18 | 4,25 | -3,41% | 95.920,00 |
| 04.02.2026 | 4,38 | 4,61 | 4,31 | 4,40 | 1,38% | 79.431,00 |
| 03.02.2026 | 4,51 | 4,52 | 4,10 | 4,34 | -5,24% | 276.742,00 |
| 02.02.2026 | 4,56 | 4,72 | 4,48 | 4,58 | 0,66% | 53.168,00 |
| 30.01.2026 | 4,55 | 4,62 | 4,40 | 4,55 | -2,15% | 73.165,00 |
| 29.01.2026 | 4,74 | 4,82 | 4,52 | 4,65 | -2,72% | 69.261,00 |
| 28.01.2026 | 4,68 | 4,81 | 4,56 | 4,78 | 3,02% | 71.130,00 |
| 27.01.2026 | 4,71 | 4,76 | 4,61 | 4,64 | -1,69% | 30.829,00 |
| 26.01.2026 | 4,80 | 4,87 | 4,66 | 4,72 | -4,26% | 43.518,00 |
| 22.01.2026 | 4,65 | 5,00 | 4,59 | 4,93 | 8,59% | 82.327,00 |
| 21.01.2026 | 4,64 | 4,69 | 4,52 | 4,54 | -1,30% | 30.660,00 |
| 20.01.2026 | 4,63 | 4,73 | 4,57 | 4,60 | -2,34% | 42.230,00 |
| 16.01.2026 | 4,72 | 4,83 | 4,65 | 4,71 | -1,05% | 39.310,00 |
| 15.01.2026 | 4,74 | 4,84 | 4,64 | 4,76 | 0,63% | 36.215,00 |
| 14.01.2026 | 4,82 | 4,93 | 4,68 | 4,73 | 0,21% | 53.121,00 |
| 13.01.2026 | 4,91 | 4,99 | 4,60 | 4,72 | -4,84% | 94.328,00 |
| 12.01.2026 | 5,18 | 5,29 | 4,96 | 4,96 | -4,06% | 62.004,00 |
| 09.01.2026 | 5,17 | 5,28 | 5,10 | 5,17 | 0,00% | 24.884,00 |
| 08.01.2026 | 5,16 | 5,39 | 4,96 | 5,17 | 0,19% | 124.834,00 |
| 07.01.2026 | 5,38 | 5,41 | 4,92 | 5,16 | -3,19% | 91.478,00 |
| 06.01.2026 | 5,23 | 5,57 | 5,19 | 5,33 | 2,30% | 124.940,00 |
| 05.01.2026 | 4,90 | 5,41 | 4,84 | 5,21 | 7,42% | 218.777,00 |
| 02.01.2026 | 4,95 | 4,95 | 4,75 | 4,85 | -1,22% | 139.614,00 |
| 31.12.2025 | 4,78 | 4,92 | 4,59 | 4,91 | 2,29% | 99.656,00 |
| 30.12.2025 | 4,58 | 4,81 | 4,57 | 4,80 | 4,80% | 97.418,00 |
| 29.12.2025 | 4,52 | 4,65 | 4,48 | 4,58 | 0,66% | 76.948,00 |
| 26.12.2025 | 4,56 | 4,60 | 4,55 | 4,55 | -0,87% | 53.533,00 |
| 24.12.2025 | 4,54 | 4,67 | 4,54 | 4,59 | 0,66% | 21.594,00 |
| 23.12.2025 | 4,50 | 4,62 | 4,47 | 4,56 | 2,47% | 64.929,00 |
| 22.12.2025 | 4,67 | 4,82 | 4,45 | 4,45 | -4,51% | 167.341,00 |
| 19.12.2025 | 4,62 | 4,78 | 4,60 | 4,66 | -1,48% | 81.240,00 |
| 18.12.2025 | 4,75 | 4,81 | 4,68 | 4,73 | 0,64% | 102.458,00 |
| 17.12.2025 | 4,71 | 4,86 | 4,68 | 4,70 | 0,00% | 195.055,00 |
| 16.12.2025 | 4,74 | 4,79 | 4,59 | 4,70 | 0,00% | 408.749,00 |
| 15.12.2025 | 4,68 | 4,77 | 4,55 | 4,70 | 1,95% | 135.727,00 |
| 12.12.2025 | 4,41 | 4,75 | 4,38 | 4,61 | 5,98% | 429.462,00 |
| 11.12.2025 | 4,10 | 4,56 | 4,09 | 4,35 | 6,10% | 293.695,00 |
| 10.12.2025 | 4,02 | 4,12 | 4,00 | 4,10 | 1,49% | 118.980,00 |
| 09.12.2025 | 4,01 | 4,14 | 3,95 | 4,04 | 2,02% | 127.148,00 |
| 08.12.2025 | 4,04 | 4,07 | 3,92 | 3,96 | -1,25% | 59.360,00 |
| 05.12.2025 | 4,06 | 4,11 | 3,95 | 4,01 | -2,67% | 71.745,00 |
| 04.12.2025 | 4,08 | 4,20 | 4,07 | 4,12 | 0,98% | 33.945,00 |
| 03.12.2025 | 4,02 | 4,22 | 4,01 | 4,08 | 0,25% | 71.746,00 |
| 02.12.2025 | 4,03 | 4,20 | 3,98 | 4,07 | 1,50% | 59.124,00 |
| 01.12.2025 | 4,13 | 4,23 | 3,98 | 4,01 | -5,20% | 136.342,00 |
| 28.11.2025 | 4,13 | 4,25 | 4,10 | 4,23 | 2,92% | 53.698,00 |
| 26.11.2025 | 4,00 | 4,25 | 3,99 | 4,11 | 1,48% | 62.964,00 |
| 25.11.2025 | 3,98 | 4,05 | 3,89 | 4,05 | 2,02% | 68.728,00 |
| 24.11.2025 | 3,80 | 4,06 | 3,79 | 3,97 | 5,03% | 222.668,00 |
| 20.11.2025 | 4,04 | 4,04 | 3,75 | 3,78 | -3,82% | 131.505,00 |
| 19.11.2025 | 4,03 | 4,06 | 3,85 | 3,93 | -2,24% | 109.256,00 |
| 18.11.2025 | 3,97 | 4,11 | 3,90 | 4,02 | 1,52% | 176.569,00 |
| 17.11.2025 | 3,96 | 4,06 | 3,95 | 3,96 | -0,75% | 159.934,00 |
| 13.11.2025 | 4,00 | 4,06 | 3,91 | 3,99 | -2,92% | 152.522,00 |
| 12.11.2025 | 3,99 | 4,17 | 3,98 | 4,11 | 5,38% | 141.648,00 |
| 11.11.2025 | 4,04 | 4,06 | 3,87 | 3,90 | -3,47% | 181.962,00 |
| 10.11.2025 | 4,27 | 4,29 | 4,00 | 4,04 | -4,04% | 116.580,00 |
| 07.11.2025 | 4,08 | 4,27 | 4,05 | 4,21 | 2,93% | 117.856,00 |
| 06.11.2025 | 4,58 | 4,58 | 4,08 | 4,09 | -10,50% | 281.433,00 |
| 05.11.2025 | 5,26 | 5,26 | 4,51 | 4,57 | -9,50% | 158.550,00 |
| 04.11.2025 | 5,02 | 5,19 | 5,01 | 5,05 | -0,79% | 57.425,00 |
| 03.11.2025 | 5,15 | 5,17 | 4,97 | 5,09 | -2,49% | 147.812,00 |
| 31.10.2025 | 5,21 | 5,25 | 5,11 | 5,22 | 1,36% | 67.409,00 |
| 30.10.2025 | 5,25 | 5,35 | 5,13 | 5,15 | -3,20% | 73.766,00 |
| 29.10.2025 | 5,32 | 5,39 | 5,17 | 5,32 | -0,37% | 83.689,00 |
| 28.10.2025 | 5,51 | 5,65 | 5,32 | 5,34 | -3,26% | 101.338,00 |
| 27.10.2025 | 5,62 | 5,70 | 5,49 | 5,52 | -0,90% | 108.354,00 |
| 24.10.2025 | 5,55 | 5,64 | 5,49 | 5,57 | 1,09% | 54.889,00 |
| 23.10.2025 | 5,44 | 5,64 | 5,33 | 5,51 | 2,23% | 77.412,00 |
| 22.10.2025 | 5,52 | 5,61 | 5,32 | 5,39 | -3,75% | 106.747,00 |
| 21.10.2025 | 5,53 | 5,69 | 5,50 | 5,60 | -0,18% | 95.798,00 |
| 20.10.2025 | 5,51 | 5,68 | 5,46 | 5,61 | 2,94% | 111.406,00 |
| 17.10.2025 | 5,57 | 5,61 | 5,40 | 5,45 | -4,05% | 106.278,00 |
| 16.10.2025 | 5,93 | 5,94 | 5,62 | 5,68 | -4,38% | 84.946,00 |
| 15.10.2025 | 5,99 | 6,09 | 5,82 | 5,94 | 0,17% | 99.180,00 |
| 14.10.2025 | 5,78 | 5,96 | 5,76 | 5,93 | 1,72% | 70.944,00 |
| 13.10.2025 | 5,87 | 5,99 | 5,80 | 5,83 | 0,17% | 85.017,00 |
| 10.10.2025 | 6,20 | 6,20 | 5,79 | 5,82 | -6,13% | 149.768,00 |
| 09.10.2025 | 6,26 | 6,30 | 6,14 | 6,20 | -0,96% | 70.965,00 |
| 08.10.2025 | 6,08 | 6,28 | 6,06 | 6,26 | 3,64% | 103.013,00 |
| 07.10.2025 | 6,34 | 6,35 | 6,04 | 6,04 | -3,97% | 100.317,00 |
| 06.10.2025 | 6,40 | 6,42 | 6,23 | 6,29 | 2,78% | 98.547,00 |
| 02.10.2025 | 6,17 | 6,21 | 6,03 | 6,12 | -0,97% | 81.741,00 |
| 01.10.2025 | 6,04 | 6,20 | 6,04 | 6,18 | 0,49% | 102.189,00 |
| 30.09.2025 | 6,22 | 6,25 | 5,98 | 6,15 | -1,13% | 93.811,00 |
| 29.09.2025 | 6,22 | 6,23 | 6,08 | 6,22 | 0,32% | 71.079,00 |
| 26.09.2025 | 6,19 | 6,31 | 6,14 | 6,20 | 1,31% | 81.743,00 |
| 25.09.2025 | 6,21 | 6,24 | 6,09 | 6,12 | -2,39% | 98.975,00 |
| 24.09.2025 | 6,30 | 6,44 | 6,21 | 6,27 | -0,48% | 35.014,00 |
| 23.09.2025 | 6,55 | 6,59 | 6,28 | 6,30 | -2,93% | 77.844,00 |