6,120$
-0,97%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 6,45 | 6,60 | 6,41 | 6,49 | 1,09% | 62.140,00 |
| 19.09.2025 | 6,67 | 6,67 | 6,42 | 6,42 | -1,98% | 93.555,00 |
| 18.09.2025 | 6,51 | 6,61 | 6,39 | 6,55 | 0,92% | 87.808,00 |
| 17.09.2025 | 6,60 | 6,66 | 6,43 | 6,49 | -0,61% | 53.985,00 |
| 16.09.2025 | 6,61 | 6,68 | 6,51 | 6,53 | -0,46% | 23.934,00 |
| 15.09.2025 | 6,66 | 6,66 | 6,51 | 6,56 | -1,20% | 33.005,00 |
| 12.09.2025 | 6,76 | 6,76 | 6,59 | 6,64 | -1,63% | 29.873,00 |
| 11.09.2025 | 6,51 | 6,78 | 6,51 | 6,75 | 3,05% | 33.821,00 |
| 10.09.2025 | 6,81 | 6,81 | 6,46 | 6,55 | -4,66% | 186.616,00 |
| 09.09.2025 | 6,89 | 6,96 | 6,80 | 6,87 | -0,58% | 43.054,00 |
| 08.09.2025 | 6,96 | 7,01 | 6,80 | 6,91 | -1,00% | 38.143,00 |
| 05.09.2025 | 6,80 | 7,00 | 6,65 | 6,98 | 3,87% | 41.650,00 |
| 04.09.2025 | 6,79 | 6,91 | 6,60 | 6,72 | -3,45% | 111.657,00 |
| 03.09.2025 | 6,72 | 6,96 | 6,64 | 6,96 | 3,11% | 56.541,00 |
| 02.09.2025 | 6,90 | 7,07 | 6,71 | 6,75 | -2,17% | 97.812,00 |
| 29.08.2025 | 6,95 | 7,06 | 6,86 | 6,90 | -1,00% | 31.050,00 |
| 28.08.2025 | 7,04 | 7,08 | 6,90 | 6,97 | 0,29% | 30.621,00 |
| 27.08.2025 | 7,01 | 7,10 | 6,95 | 6,95 | -0,71% | 28.179,00 |
| 26.08.2025 | 7,11 | 7,15 | 6,96 | 7,00 | 0,43% | 67.180,00 |
| 25.08.2025 | 7,16 | 7,23 | 6,93 | 6,97 | -2,52% | 60.545,00 |
| 22.08.2025 | 7,00 | 7,29 | 7,00 | 7,15 | 2,44% | 55.952,00 |
| 21.08.2025 | 6,81 | 7,10 | 6,80 | 6,98 | 1,90% | 22.933,00 |
| 20.08.2025 | 7,11 | 7,11 | 6,80 | 6,85 | -3,52% | 42.840,00 |
| 19.08.2025 | 7,26 | 7,30 | 7,01 | 7,10 | -2,07% | 60.307,00 |
| 18.08.2025 | 7,22 | 7,40 | 7,16 | 7,25 | 1,40% | 25.644,00 |
| 15.08.2025 | 7,11 | 7,46 | 7,11 | 7,15 | -1,65% | 35.902,00 |
| 14.08.2025 | 7,14 | 7,29 | 7,04 | 7,27 | 1,11% | 23.721,00 |
| 13.08.2025 | 7,06 | 7,33 | 7,05 | 7,19 | 1,84% | 60.582,00 |
| 12.08.2025 | 7,57 | 7,57 | 7,06 | 7,06 | -1,53% | 54.103,00 |
| 11.08.2025 | 7,30 | 7,31 | 7,01 | 7,17 | -1,51% | 39.181,00 |
| 08.08.2025 | 7,59 | 7,59 | 7,08 | 7,28 | -1,09% | 65.356,00 |
| 07.08.2025 | 7,83 | 8,12 | 7,25 | 7,36 | -6,36% | 62.506,00 |
| 06.08.2025 | 7,61 | 8,00 | 7,11 | 7,86 | -7,31% | 99.005,00 |
| 05.08.2025 | 7,60 | 8,65 | 7,52 | 8,48 | 20,45% | 265.501,00 |
| 04.08.2025 | 7,21 | 7,31 | 7,00 | 7,04 | 0,43% | 72.007,00 |
| 01.08.2025 | 7,14 | 7,23 | 6,88 | 7,01 | -4,63% | 65.736,00 |
| 31.07.2025 | 7,53 | 7,79 | 7,25 | 7,35 | -2,13% | 63.341,00 |
| 30.07.2025 | 8,35 | 8,50 | 7,40 | 7,51 | -9,08% | 91.155,00 |
| 29.07.2025 | 8,91 | 8,92 | 8,10 | 8,26 | -5,28% | 66.323,00 |
| 28.07.2025 | 8,97 | 9,00 | 8,53 | 8,72 | -2,68% | 59.186,00 |
| 25.07.2025 | 8,68 | 9,05 | 8,54 | 8,96 | 2,99% | 59.010,00 |
| 24.07.2025 | 8,59 | 8,90 | 8,44 | 8,70 | 1,28% | 107.508,00 |
| 23.07.2025 | 8,30 | 8,69 | 8,22 | 8,59 | 5,01% | 181.110,00 |
| 22.07.2025 | 8,21 | 8,29 | 7,93 | 8,18 | 2,00% | 77.684,00 |
| 21.07.2025 | 8,37 | 8,38 | 7,96 | 8,02 | -0,62% | 64.619,00 |
| 18.07.2025 | 8,10 | 8,46 | 7,87 | 8,07 | 0,37% | 53.410,00 |
| 17.07.2025 | 8,49 | 8,67 | 8,03 | 8,04 | -2,78% | 51.895,00 |
| 16.07.2025 | 8,15 | 8,38 | 7,91 | 8,27 | 3,37% | 21.421,00 |
| 15.07.2025 | 8,08 | 8,21 | 7,87 | 8,00 | -0,99% | 38.875,00 |
| 14.07.2025 | 8,36 | 8,50 | 8,00 | 8,08 | -3,81% | 31.471,00 |
| 11.07.2025 | 8,50 | 8,50 | 8,27 | 8,40 | 0,12% | 12.195,00 |
| 10.07.2025 | 8,76 | 8,76 | 8,17 | 8,39 | -2,78% | 43.609,00 |
| 09.07.2025 | 8,95 | 8,95 | 8,50 | 8,63 | 1,65% | 39.557,00 |
| 08.07.2025 | 8,15 | 8,67 | 8,05 | 8,49 | 4,04% | 41.931,00 |
| 07.07.2025 | 8,50 | 8,55 | 8,00 | 8,16 | -4,11% | 38.284,00 |
| 03.07.2025 | 8,66 | 8,99 | 8,51 | 8,51 | -0,93% | 31.169,00 |
| 02.07.2025 | 8,55 | 8,80 | 8,40 | 8,59 | 2,26% | 32.896,00 |
| 01.07.2025 | 8,90 | 9,04 | 8,28 | 8,40 | -5,51% | 72.485,00 |
| 30.06.2025 | 8,00 | 9,15 | 8,00 | 8,89 | 11,96% | 79.150,00 |
| 27.06.2025 | 7,67 | 8,10 | 7,54 | 7,94 | 5,03% | 60.690,00 |
| 26.06.2025 | 7,46 | 7,66 | 7,42 | 7,56 | 2,02% | 36.088,00 |
| 25.06.2025 | 7,29 | 7,49 | 7,15 | 7,41 | 1,65% | 12.308,00 |
| 24.06.2025 | 6,94 | 7,38 | 6,89 | 7,29 | 8,32% | 56.743,00 |
| 23.06.2025 | 6,78 | 6,90 | 6,57 | 6,73 | -0,30% | 53.088,00 |
| 20.06.2025 | 6,93 | 6,93 | 6,74 | 6,75 | -0,88% | 23.119,00 |
| 18.06.2025 | 6,71 | 6,93 | 6,71 | 6,81 | 1,79% | 17.928,00 |
| 17.06.2025 | 6,90 | 6,91 | 6,64 | 6,69 | -3,46% | 45.636,00 |
| 16.06.2025 | 6,88 | 7,06 | 6,81 | 6,93 | 2,21% | 26.422,00 |
| 13.06.2025 | 7,35 | 7,35 | 6,73 | 6,78 | -5,31% | 55.538,00 |
| 12.06.2025 | 7,30 | 7,41 | 7,01 | 7,16 | -0,28% | 14.635,00 |
| 11.06.2025 | 7,43 | 7,49 | 7,06 | 7,18 | -2,58% | 36.352,00 |
| 10.06.2025 | 7,14 | 7,65 | 7,04 | 7,37 | 3,95% | 47.407,00 |
| 09.06.2025 | 7,07 | 7,14 | 6,94 | 7,09 | 1,87% | 27.113,00 |
| 06.06.2025 | 6,86 | 7,00 | 6,77 | 6,96 | 0,58% | 19.965,00 |
| 05.06.2025 | 6,88 | 7,03 | 6,85 | 6,92 | 0,00% | 16.455,00 |
| 04.06.2025 | 6,76 | 7,00 | 6,76 | 6,92 | 0,14% | 24.185,00 |
| 03.06.2025 | 6,50 | 7,02 | 6,50 | 6,91 | 5,02% | 24.116,00 |
| 02.06.2025 | 6,64 | 6,80 | 6,50 | 6,58 | -2,37% | 53.373,00 |
| 30.05.2025 | 6,92 | 6,98 | 6,61 | 6,74 | -2,46% | 40.205,00 |
| 29.05.2025 | 7,12 | 7,18 | 6,82 | 6,91 | -1,14% | 31.587,00 |
| 28.05.2025 | 7,08 | 7,36 | 6,93 | 6,99 | 0,00% | 29.366,00 |
| 27.05.2025 | 7,52 | 7,56 | 6,99 | 6,99 | -5,80% | 72.925,00 |
| 23.05.2025 | 7,30 | 7,48 | 7,17 | 7,42 | 0,27% | 46.699,00 |
| 22.05.2025 | 7,38 | 7,65 | 7,26 | 7,40 | -0,54% | 29.039,00 |
| 21.05.2025 | 7,48 | 7,56 | 7,25 | 7,44 | -1,46% | 32.562,00 |
| 20.05.2025 | 7,25 | 7,61 | 7,18 | 7,55 | 3,57% | 48.793,00 |
| 19.05.2025 | 7,39 | 7,39 | 7,18 | 7,29 | -1,49% | 41.389,00 |
| 16.05.2025 | 7,48 | 7,55 | 7,26 | 7,40 | -1,07% | 49.989,00 |
| 15.05.2025 | 7,00 | 7,53 | 6,90 | 7,48 | 4,91% | 66.498,00 |
| 14.05.2025 | 7,27 | 7,55 | 7,05 | 7,13 | -6,18% | 42.958,00 |
| 13.05.2025 | 7,16 | 7,60 | 7,03 | 7,60 | 5,41% | 85.146,00 |
| 12.05.2025 | 7,18 | 7,28 | 6,90 | 7,21 | 5,41% | 49.489,00 |