8,400$
-5,51%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 7,02 | 7,02 | 6,69 | 6,84 | -1,72% | 25.972,00 |
| 08.05.2025 | 6,79 | 7,15 | 6,74 | 6,96 | 2,65% | 59.085,00 |
| 07.05.2025 | 6,85 | 6,94 | 6,61 | 6,78 | -0,15% | 31.076,00 |
| 06.05.2025 | 7,26 | 7,32 | 6,42 | 6,79 | -7,11% | 82.189,00 |
| 05.05.2025 | 7,60 | 7,74 | 7,21 | 7,31 | -1,35% | 87.172,00 |
| 02.05.2025 | 7,67 | 7,87 | 7,07 | 7,41 | 19,71% | 131.670,00 |
| 01.05.2025 | 7,36 | 7,37 | 6,10 | 6,19 | -15,55% | 138.930,00 |
| 30.04.2025 | 7,15 | 7,53 | 7,00 | 7,33 | 0,41% | 92.701,00 |
| 29.04.2025 | 7,37 | 7,49 | 7,09 | 7,30 | 0,69% | 86.132,00 |
| 28.04.2025 | 7,73 | 7,99 | 7,21 | 7,25 | -6,09% | 60.317,00 |
| 25.04.2025 | 7,86 | 8,05 | 7,53 | 7,72 | -1,53% | 35.231,00 |
| 24.04.2025 | 7,80 | 8,03 | 7,65 | 7,84 | 1,69% | 40.796,00 |
| 23.04.2025 | 7,86 | 8,25 | 7,64 | 7,71 | -1,15% | 55.219,00 |
| 22.04.2025 | 7,21 | 7,80 | 7,00 | 7,80 | 8,94% | 52.251,00 |
| 21.04.2025 | 7,01 | 7,17 | 6,93 | 7,16 | 2,58% | 25.846,00 |
| 17.04.2025 | 7,20 | 7,39 | 6,87 | 6,98 | -0,57% | 53.416,00 |
| 16.04.2025 | 7,02 | 7,25 | 6,86 | 7,02 | -1,27% | 21.081,00 |
| 15.04.2025 | 7,32 | 7,33 | 6,90 | 7,11 | -0,97% | 36.707,00 |
| 14.04.2025 | 7,26 | 7,43 | 7,00 | 7,18 | 1,70% | 20.971,00 |
| 11.04.2025 | 7,55 | 7,55 | 6,89 | 7,06 | -2,62% | 31.955,00 |
| 10.04.2025 | 7,10 | 7,55 | 6,96 | 7,25 | 1,12% | 37.974,00 |
| 09.04.2025 | 6,10 | 7,24 | 6,10 | 7,17 | 15,09% | 39.022,00 |
| 08.04.2025 | 6,79 | 6,87 | 6,10 | 6,23 | -4,74% | 44.356,00 |
| 07.04.2025 | 6,39 | 6,72 | 6,28 | 6,54 | -0,76% | 40.172,00 |
| 04.04.2025 | 6,62 | 6,94 | 6,15 | 6,59 | -3,23% | 66.469,00 |
| 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 |