6,810$
-4,76%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 6,95 | 7,07 | 6,64 | 6,81 | -4,76% | 73.215,00 |
| 02.04.2025 | 7,12 | 7,44 | 7,08 | 7,15 | -0,28% | 48.307,00 |
| 01.04.2025 | 7,66 | 7,70 | 7,09 | 7,17 | -9,01% | 130.124,00 |
| 31.03.2025 | 7,81 | 7,89 | 7,66 | 7,88 | 0,77% | 57.380,00 |
| 28.03.2025 | 8,10 | 8,10 | 7,72 | 7,82 | -3,34% | 48.341,00 |
| 27.03.2025 | 7,88 | 8,10 | 7,78 | 8,09 | 2,80% | 33.869,00 |
| 26.03.2025 | 7,78 | 7,97 | 7,62 | 7,87 | -0,38% | 42.338,00 |
| 25.03.2025 | 8,24 | 8,24 | 7,80 | 7,90 | -3,07% | 35.005,00 |
| 24.03.2025 | 7,82 | 8,19 | 7,82 | 8,15 | 4,35% | 24.826,00 |
| 21.03.2025 | 7,80 | 7,98 | 7,67 | 7,81 | 0,13% | 46.111,00 |
| 20.03.2025 | 7,85 | 8,07 | 7,80 | 7,80 | -1,64% | 69.342,00 |
| 19.03.2025 | 7,87 | 8,05 | 7,87 | 7,93 | 0,76% | 35.339,00 |
| 18.03.2025 | 8,06 | 8,18 | 7,85 | 7,87 | -4,02% | 38.483,00 |
| 17.03.2025 | 8,09 | 8,30 | 7,95 | 8,20 | 3,02% | 28.419,00 |
| 14.03.2025 | 8,00 | 8,10 | 7,91 | 7,96 | 0,89% | 27.904,00 |
| 13.03.2025 | 8,22 | 8,22 | 7,84 | 7,89 | -3,07% | 25.092,00 |
| 12.03.2025 | 8,41 | 8,44 | 8,00 | 8,14 | 0,00% | 34.616,00 |
| 11.03.2025 | 8,03 | 8,28 | 7,78 | 8,14 | 1,24% | 77.414,00 |
| 10.03.2025 | 8,20 | 8,51 | 7,83 | 8,04 | -3,48% | 89.512,00 |
| 07.03.2025 | 8,64 | 8,72 | 8,00 | 8,33 | -2,57% | 50.386,00 |
| 06.03.2025 | 8,45 | 8,82 | 8,32 | 8,55 | -2,29% | 38.424,00 |
| 05.03.2025 | 8,74 | 8,99 | 8,50 | 8,75 | 0,57% | 56.633,00 |
| 04.03.2025 | 8,29 | 9,00 | 8,05 | 8,70 | -0,57% | 82.070,00 |
| 03.03.2025 | 9,55 | 9,71 | 8,60 | 8,75 | -12,15% | 127.027,00 |
| 28.02.2025 | 9,88 | 10,12 | 9,75 | 9,96 | -0,50% | 41.088,00 |
| 27.02.2025 | 10,21 | 10,22 | 9,92 | 10,01 | -1,28% | 27.361,00 |
| 26.02.2025 | 10,69 | 10,85 | 9,90 | 10,14 | -2,41% | 68.383,00 |
| 25.02.2025 | 11,37 | 11,37 | 10,13 | 10,39 | -6,98% | 58.965,00 |
| 24.02.2025 | 11,26 | 12,00 | 11,06 | 11,17 | -4,86% | 95.276,00 |
| 21.02.2025 | 11,97 | 12,50 | 11,60 | 11,74 | -2,65% | 77.997,00 |
| 20.02.2025 | 12,31 | 12,46 | 11,18 | 12,06 | -3,44% | 105.910,00 |
| 19.02.2025 | 11,78 | 12,69 | 11,55 | 12,49 | 4,96% | 226.857,00 |
| 18.02.2025 | 12,33 | 12,95 | 11,50 | 11,90 | -2,14% | 178.423,00 |
| 14.02.2025 | 11,85 | 12,46 | 11,45 | 12,16 | 3,67% | 239.844,00 |
| 13.02.2025 | 11,18 | 12,16 | 10,91 | 11,73 | -5,02% | 106.075,00 |
| 12.02.2025 | 11,36 | 12,40 | 11,23 | 12,35 | 7,67% | 198.913,00 |
| 11.02.2025 | 11,37 | 11,65 | 11,33 | 11,47 | 0,35% | 66.492,00 |
| 10.02.2025 | 11,41 | 11,63 | 11,21 | 11,43 | 0,62% | 43.530,00 |
| 07.02.2025 | 11,50 | 11,76 | 11,14 | 11,36 | -0,96% | 56.256,00 |
| 06.02.2025 | 11,05 | 11,49 | 11,05 | 11,47 | 3,99% | 86.097,00 |
| 05.02.2025 | 10,89 | 11,10 | 10,80 | 11,03 | 0,55% | 22.718,00 |
| 04.02.2025 | 11,00 | 11,05 | 10,76 | 10,97 | 1,67% | 44.421,00 |
| 03.02.2025 | 10,47 | 10,90 | 10,08 | 10,79 | 0,09% | 62.072,00 |
| 31.01.2025 | 11,43 | 11,49 | 10,32 | 10,78 | -7,31% | 90.454,00 |
| 30.01.2025 | 11,19 | 12,00 | 11,06 | 11,63 | 5,73% | 102.652,00 |
| 29.01.2025 | 10,56 | 11,00 | 10,45 | 11,00 | 2,90% | 32.729,00 |
| 28.01.2025 | 10,74 | 10,87 | 10,08 | 10,69 | 0,38% | 46.648,00 |
| 27.01.2025 | 10,70 | 11,13 | 10,29 | 10,65 | -3,18% | 28.510,00 |
| 24.01.2025 | 10,88 | 11,22 | 10,72 | 11,00 | 0,27% | 35.549,00 |
| 23.01.2025 | 10,41 | 11,06 | 10,21 | 10,97 | 6,61% | 38.588,00 |
| 22.01.2025 | 11,02 | 11,02 | 10,22 | 10,29 | -6,28% | 35.187,00 |
| 21.01.2025 | 9,52 | 11,36 | 9,52 | 10,98 | 14,97% | 137.173,00 |
| 17.01.2025 | 9,59 | 9,90 | 9,45 | 9,55 | -0,52% | 54.050,00 |
| 16.01.2025 | 8,63 | 9,88 | 8,39 | 9,60 | 13,88% | 100.336,00 |
| 15.01.2025 | 8,09 | 8,67 | 8,04 | 8,43 | 5,64% | 28.425,00 |
| 14.01.2025 | 8,63 | 8,74 | 7,95 | 7,98 | -6,99% | 31.997,00 |
| 13.01.2025 | 7,65 | 8,83 | 7,59 | 8,58 | 18,84% | 142.841,00 |
| 10.01.2025 | 7,12 | 7,25 | 7,06 | 7,22 | -0,96% | 22.283,00 |
| 08.01.2025 | 7,24 | 7,35 | 7,02 | 7,29 | -1,49% | 79.342,00 |
| 07.01.2025 | 7,59 | 7,69 | 7,31 | 7,40 | -1,99% | 24.622,00 |
| 06.01.2025 | 7,65 | 7,71 | 7,50 | 7,55 | 0,94% | 24.481,00 |
| 03.01.2025 | 7,15 | 7,60 | 7,05 | 7,48 | 6,25% | 31.495,00 |
| 02.01.2025 | 7,17 | 7,36 | 7,02 | 7,04 | -2,90% | 50.986,00 |
| 31.12.2024 | 7,47 | 7,47 | 7,03 | 7,25 | -2,95% | 150.678,00 |
| 30.12.2024 | 7,80 | 7,80 | 7,40 | 7,47 | -4,23% | 55.378,00 |
| 27.12.2024 | 7,70 | 7,87 | 7,35 | 7,80 | 1,30% | 89.363,00 |
| 26.12.2024 | 7,60 | 7,74 | 7,47 | 7,70 | 0,92% | 41.610,00 |
| 24.12.2024 | 7,45 | 7,67 | 7,45 | 7,63 | 2,55% | 19.530,00 |
| 23.12.2024 | 7,70 | 7,83 | 7,18 | 7,44 | -5,46% | 71.963,00 |
| 20.12.2024 | 7,89 | 7,99 | 7,60 | 7,87 | 0,38% | 92.758,00 |
| 19.12.2024 | 7,90 | 8,14 | 7,77 | 7,84 | -0,25% | 57.346,00 |
| 18.12.2024 | 8,61 | 8,61 | 7,84 | 7,86 | -6,98% | 84.661,00 |
| 17.12.2024 | 8,58 | 8,66 | 8,33 | 8,45 | -3,21% | 66.092,00 |
| 16.12.2024 | 9,26 | 9,41 | 8,71 | 8,73 | -6,13% | 60.040,00 |
| 13.12.2024 | 8,96 | 9,35 | 8,77 | 9,30 | 3,68% | 56.826,00 |
| 12.12.2024 | 9,36 | 9,38 | 8,96 | 8,97 | -4,98% | 44.330,00 |
| 11.12.2024 | 9,45 | 9,69 | 9,34 | 9,44 | -1,36% | 25.125,00 |
| 10.12.2024 | 9,75 | 9,99 | 9,57 | 9,57 | -1,64% | 86.176,00 |
| 09.12.2024 | 9,37 | 9,89 | 9,37 | 9,73 | 2,42% | 70.203,00 |
| 06.12.2024 | 9,24 | 9,70 | 9,20 | 9,50 | 1,60% | 68.005,00 |
| 05.12.2024 | 9,73 | 9,87 | 9,23 | 9,35 | -5,08% | 47.437,00 |
| 04.12.2024 | 8,92 | 9,87 | 8,89 | 9,85 | 8,36% | 82.720,00 |
| 03.12.2024 | 9,20 | 9,32 | 8,75 | 9,09 | -1,41% | 65.507,00 |
| 02.12.2024 | 9,48 | 9,50 | 9,09 | 9,22 | -3,66% | 73.109,00 |
| 29.11.2024 | 9,15 | 9,71 | 9,13 | 9,57 | 5,05% | 49.759,00 |
| 27.11.2024 | 9,02 | 9,35 | 9,00 | 9,11 | 1,22% | 38.709,00 |
| 26.11.2024 | 9,09 | 9,26 | 8,91 | 9,00 | -3,33% | 62.630,00 |
| 25.11.2024 | 8,18 | 9,39 | 8,14 | 9,31 | 14,94% | 112.634,00 |
| 22.11.2024 | 7,95 | 8,29 | 7,95 | 8,10 | 3,32% | 52.464,00 |
| 20.11.2024 | 7,86 | 7,92 | 7,78 | 7,84 | -1,51% | 17.013,00 |
| 19.11.2024 | 7,81 | 8,23 | 7,76 | 7,96 | 0,63% | 29.775,00 |
| 18.11.2024 | 8,30 | 8,38 | 7,91 | 7,91 | -5,38% | 61.514,00 |
| 15.11.2024 | 8,59 | 8,65 | 8,28 | 8,36 | -2,22% | 53.548,00 |
| 14.11.2024 | 8,75 | 8,81 | 8,52 | 8,55 | -2,06% | 59.517,00 |
| 13.11.2024 | 8,87 | 8,87 | 8,63 | 8,73 | -1,36% | 81.398,00 |
| 12.11.2024 | 9,01 | 9,07 | 8,78 | 8,85 | -2,32% | 38.278,00 |
| 11.11.2024 | 8,89 | 9,30 | 8,79 | 9,06 | 3,07% | 67.508,00 |
| 08.11.2024 | 8,85 | 8,88 | 8,68 | 8,79 | -2,12% | 53.130,00 |
| 07.11.2024 | 8,78 | 9,10 | 8,74 | 8,98 | 0,79% | 55.659,00 |
| 06.11.2024 | 9,23 | 9,23 | 8,81 | 8,91 | 0,00% | 33.517,00 |