9,550$
-0,52%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 9,60 | 9,90 | 9,45 | 9,55 | -0,52% | 54.049,00 |
| 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 |
| 05.11.2024 | 8,95 | 9,17 | 8,82 | 8,91 | -2,30% | 102.412,00 |
| 04.11.2024 | 8,88 | 9,39 | 8,86 | 9,12 | 1,33% | 22.490,00 |
| 01.11.2024 | 9,14 | 9,24 | 8,78 | 9,00 | -1,75% | 37.991,00 |
| 31.10.2024 | 9,00 | 9,43 | 8,64 | 9,16 | -5,08% | 57.318,00 |
| 30.10.2024 | 9,50 | 9,81 | 9,36 | 9,65 | 0,10% | 71.117,00 |
| 29.10.2024 | 9,70 | 9,79 | 9,58 | 9,64 | -2,92% | 29.135,00 |
| 28.10.2024 | 9,54 | 9,94 | 9,54 | 9,93 | 5,53% | 30.425,00 |
| 25.10.2024 | 10,09 | 10,09 | 9,41 | 9,41 | -6,83% | 29.186,00 |
| 24.10.2024 | 9,98 | 10,43 | 9,50 | 10,10 | 1,30% | 96.259,00 |
| 23.10.2024 | 10,08 | 10,21 | 9,87 | 9,97 | -1,38% | 52.989,00 |
| 22.10.2024 | 10,15 | 10,26 | 10,08 | 10,11 | -0,59% | 25.195,00 |
| 21.10.2024 | 10,30 | 10,30 | 10,15 | 10,17 | -1,64% | 22.906,00 |
| 18.10.2024 | 10,28 | 10,50 | 10,22 | 10,34 | 1,47% | 39.433,00 |
| 17.10.2024 | 10,33 | 10,34 | 10,05 | 10,19 | -0,68% | 16.673,00 |
| 16.10.2024 | 10,08 | 10,36 | 10,08 | 10,26 | 0,98% | 38.147,00 |
| 15.10.2024 | 10,07 | 10,27 | 10,02 | 10,16 | 0,89% | 24.980,00 |
| 14.10.2024 | 10,18 | 10,18 | 9,80 | 10,07 | -1,47% | 35.532,00 |
| 11.10.2024 | 10,20 | 10,29 | 10,11 | 10,22 | 1,29% | 27.104,00 |
| 10.10.2024 | 9,84 | 10,17 | 9,80 | 10,09 | 0,50% | 38.055,00 |
| 09.10.2024 | 9,97 | 10,21 | 9,78 | 10,04 | 1,01% | 53.251,00 |
| 08.10.2024 | 9,54 | 9,98 | 9,43 | 9,94 | 3,33% | 46.411,00 |
| 07.10.2024 | 9,36 | 9,65 | 9,15 | 9,62 | 2,78% | 47.555,00 |
| 04.10.2024 | 9,20 | 9,42 | 9,09 | 9,36 | 3,20% | 27.383,00 |
| 03.10.2024 | 9,16 | 9,18 | 9,00 | 9,07 | -1,52% | 21.846,00 |
| 02.10.2024 | 9,28 | 9,32 | 9,04 | 9,21 | -0,43% | 26.448,00 |
| 01.10.2024 | 9,45 | 9,45 | 8,94 | 9,25 | -2,43% | 69.884,00 |
| 30.09.2024 | 9,61 | 9,69 | 9,35 | 9,48 | -0,21% | 60.000,00 |
| 27.09.2024 | 9,71 | 9,71 | 9,31 | 9,50 | 0,42% | 27.855,00 |
| 26.09.2024 | 9,98 | 9,98 | 9,37 | 9,46 | -3,47% | 51.134,00 |
| 25.09.2024 | 10,80 | 10,80 | 9,74 | 9,80 | -8,84% | 41.304,00 |
| 24.09.2024 | 10,35 | 10,95 | 10,17 | 10,75 | 5,91% | 95.017,00 |
| 23.09.2024 | 9,93 | 10,37 | 9,76 | 10,15 | 1,50% | 81.507,00 |
| 20.09.2024 | 9,96 | 10,27 | 9,21 | 10,00 | 0,81% | 157.091,00 |
| 19.09.2024 | 10,15 | 10,16 | 9,81 | 9,92 | 0,92% | 48.783,00 |
| 18.09.2024 | 10,21 | 10,27 | 9,63 | 9,83 | -3,15% | 82.820,00 |
| 17.09.2024 | 9,72 | 10,37 | 9,52 | 10,15 | 6,73% | 79.665,00 |
| 16.09.2024 | 9,30 | 9,69 | 9,16 | 9,51 | 1,82% | 33.884,00 |
| 13.09.2024 | 8,58 | 9,51 | 8,55 | 9,34 | 9,75% | 66.261,00 |
| 12.09.2024 | 8,16 | 8,62 | 8,10 | 8,51 | 3,65% | 122.694,00 |
| 11.09.2024 | 7,94 | 8,27 | 7,94 | 8,21 | 2,24% | 15.032,00 |
| 10.09.2024 | 7,96 | 8,18 | 7,89 | 8,03 | 1,26% | 93.117,00 |
| 09.09.2024 | 7,93 | 7,98 | 7,80 | 7,93 | 0,00% | 52.223,00 |
| 06.09.2024 | 8,04 | 8,09 | 7,89 | 7,93 | -1,25% | 36.891,00 |
| 05.09.2024 | 7,79 | 8,04 | 7,76 | 8,03 | 3,08% | 35.136,00 |
| 04.09.2024 | 7,80 | 7,92 | 7,76 | 7,79 | -0,26% | 86.531,00 |
| 03.09.2024 | 8,18 | 8,26 | 7,80 | 7,81 | -5,90% | 93.979,00 |
| 30.08.2024 | 8,23 | 8,38 | 8,20 | 8,30 | 1,59% | 22.847,00 |
| 29.08.2024 | 8,00 | 8,31 | 7,98 | 8,17 | 3,81% | 35.393,00 |
| 28.08.2024 | 8,12 | 8,37 | 7,80 | 7,87 | -4,61% | 61.999,00 |
| 27.08.2024 | 8,88 | 8,89 | 8,23 | 8,25 | -7,20% | 51.278,00 |
| 26.08.2024 | 9,06 | 9,06 | 8,71 | 8,89 | -1,44% | 39.948,00 |
| 23.08.2024 | 8,55 | 9,20 | 8,46 | 9,02 | 7,38% | 46.819,00 |