10,840$
0,65%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,98 | 10,98 | 10,50 | 10,84 | 0,65% | 54.960,00 |
| 29.07.2026 | 11,05 | 11,48 | 10,65 | 10,77 | -2,89% | 74.393,00 |
| 28.07.2026 | 11,03 | 11,25 | 10,60 | 11,09 | 0,36% | 73.498,00 |
| 27.07.2026 | 10,97 | 11,40 | 10,92 | 11,05 | 2,22% | 67.092,00 |
| 24.07.2026 | 10,97 | 11,13 | 10,70 | 10,81 | 0,37% | 80.331,00 |
| 23.07.2026 | 11,50 | 11,63 | 10,56 | 10,77 | -7,63% | 142.521,00 |
| 22.07.2026 | 12,41 | 12,83 | 11,60 | 11,66 | -6,50% | 172.608,00 |
| 21.07.2026 | 12,58 | 12,88 | 11,95 | 12,47 | -0,87% | 173.530,00 |
| 20.07.2026 | 13,23 | 13,45 | 12,52 | 12,58 | -4,91% | 257.763,00 |
| 17.07.2026 | 11,01 | 13,25 | 11,01 | 13,23 | 20,82% | 447.953,00 |
| 16.07.2026 | 11,04 | 11,45 | 10,87 | 10,95 | -0,73% | 103.416,00 |
| 15.07.2026 | 10,73 | 11,39 | 10,61 | 11,03 | 1,38% | 101.831,00 |
| 14.07.2026 | 10,92 | 11,45 | 10,61 | 10,88 | -1,18% | 207.002,00 |
| 13.07.2026 | 9,92 | 11,26 | 9,90 | 11,01 | 11,10% | 441.268,00 |
| 10.07.2026 | 9,09 | 10,16 | 8,84 | 9,91 | 8,66% | 347.118,00 |
| 09.07.2026 | 8,68 | 9,20 | 8,67 | 9,12 | 5,19% | 38.763,00 |
| 08.07.2026 | 8,99 | 8,99 | 8,65 | 8,67 | -3,56% | 55.696,00 |
| 07.07.2026 | 9,14 | 9,25 | 8,95 | 8,99 | -3,23% | 41.892,00 |
| 06.07.2026 | 9,19 | 9,54 | 9,13 | 9,29 | 0,43% | 61.307,00 |
| 02.07.2026 | 9,48 | 9,67 | 9,21 | 9,25 | -1,28% | 79.854,00 |
| 01.07.2026 | 9,22 | 9,67 | 9,01 | 9,37 | 2,74% | 95.598,00 |
| 30.06.2026 | 9,35 | 9,50 | 9,10 | 9,12 | -1,94% | 57.531,00 |
| 29.06.2026 | 9,18 | 9,60 | 8,98 | 9,30 | 1,20% | 122.279,00 |
| 26.06.2026 | 8,34 | 9,19 | 8,34 | 9,19 | 9,40% | 153.836,00 |
| 25.06.2026 | 8,58 | 8,60 | 8,25 | 8,40 | -1,06% | 71.187,00 |
| 24.06.2026 | 8,83 | 9,00 | 8,36 | 8,49 | 1,92% | 79.813,00 |
| 23.06.2026 | 8,10 | 8,46 | 8,06 | 8,33 | 1,34% | 68.754,00 |
| 22.06.2026 | 8,37 | 8,47 | 8,13 | 8,22 | -2,49% | 55.643,00 |
| 18.06.2026 | 8,53 | 8,89 | 8,39 | 8,43 | -0,82% | 82.899,00 |
| 17.06.2026 | 8,54 | 8,66 | 8,42 | 8,50 | -1,39% | 38.658,00 |
| 16.06.2026 | 8,72 | 8,78 | 8,36 | 8,62 | -0,81% | 55.677,00 |
| 15.06.2026 | 9,16 | 9,17 | 8,67 | 8,69 | -4,61% | 30.256,00 |
| 12.06.2026 | 9,09 | 9,31 | 8,78 | 9,11 | -0,55% | 40.680,00 |
| 11.06.2026 | 8,49 | 9,23 | 8,33 | 9,16 | 8,79% | 55.982,00 |
| 10.06.2026 | 8,50 | 8,78 | 8,20 | 8,42 | -0,94% | 137.691,00 |
| 09.06.2026 | 8,84 | 8,84 | 8,19 | 8,50 | -2,86% | 123.215,00 |
| 08.06.2026 | 8,68 | 9,06 | 8,52 | 8,75 | 1,51% | 123.974,00 |
| 05.06.2026 | 8,74 | 8,94 | 8,61 | 8,62 | -1,82% | 117.689,00 |
| 04.06.2026 | 8,43 | 8,98 | 8,43 | 8,78 | 3,78% | 93.522,00 |
| 03.06.2026 | 8,39 | 8,49 | 8,05 | 8,46 | -0,47% | 166.096,00 |
| 02.06.2026 | 9,00 | 9,00 | 8,41 | 8,50 | -6,08% | 153.598,00 |
| 01.06.2026 | 9,85 | 9,96 | 8,96 | 9,05 | -7,93% | 293.588,00 |
| 29.05.2026 | 9,39 | 9,83 | 9,35 | 9,83 | 3,91% | 143.205,00 |
| 28.05.2026 | 8,71 | 9,48 | 8,60 | 9,46 | 7,01% | 134.858,00 |
| 27.05.2026 | 8,45 | 9,20 | 8,42 | 8,84 | 4,25% | 241.391,00 |
| 26.05.2026 | 8,05 | 8,51 | 7,91 | 8,48 | 6,53% | 82.053,00 |
| 22.05.2026 | 7,86 | 8,12 | 7,76 | 7,96 | 0,63% | 59.668,00 |
| 21.05.2026 | 7,88 | 7,98 | 7,61 | 7,91 | 0,25% | 19.671,00 |
| 20.05.2026 | 7,82 | 7,94 | 7,75 | 7,89 | 0,77% | 28.308,00 |
| 19.05.2026 | 7,60 | 7,90 | 7,60 | 7,83 | 0,90% | 27.689,00 |
| 18.05.2026 | 7,54 | 7,78 | 7,39 | 7,76 | 2,51% | 62.324,00 |
| 15.05.2026 | 7,60 | 7,74 | 7,36 | 7,57 | -2,70% | 79.030,00 |
| 14.05.2026 | 7,64 | 7,84 | 7,32 | 7,78 | 0,65% | 35.479,00 |
| 13.05.2026 | 7,89 | 7,89 | 7,49 | 7,73 | -2,03% | 35.320,00 |
| 12.05.2026 | 8,05 | 8,06 | 7,57 | 7,89 | -3,19% | 85.235,00 |
| 11.05.2026 | 7,97 | 8,18 | 7,64 | 8,15 | 2,26% | 70.387,00 |
| 08.05.2026 | 7,75 | 8,00 | 7,48 | 7,97 | 2,84% | 119.453,00 |
| 07.05.2026 | 7,24 | 7,75 | 7,02 | 7,75 | 8,39% | 94.053,00 |
| 06.05.2026 | 7,41 | 7,72 | 7,01 | 7,15 | 12,42% | 190.950,00 |
| 05.05.2026 | 6,45 | 6,54 | 6,13 | 6,36 | -0,93% | 84.803,00 |
| 04.05.2026 | 6,11 | 6,52 | 6,11 | 6,42 | 4,90% | 42.172,00 |
| 01.05.2026 | 6,32 | 6,45 | 6,06 | 6,12 | -3,16% | 19.412,00 |
| 30.04.2026 | 5,98 | 6,36 | 5,86 | 6,32 | 3,27% | 23.871,00 |
| 29.04.2026 | 6,29 | 6,36 | 6,02 | 6,12 | -2,08% | 58.142,00 |
| 28.04.2026 | 6,09 | 6,25 | 6,05 | 6,25 | 1,79% | 11.109,00 |
| 27.04.2026 | 5,87 | 6,20 | 5,80 | 6,14 | 4,42% | 58.344,00 |
| 24.04.2026 | 6,07 | 6,14 | 5,86 | 5,88 | -3,61% | 16.545,00 |
| 23.04.2026 | 5,95 | 6,15 | 5,92 | 6,10 | 1,33% | 30.586,00 |
| 22.04.2026 | 6,30 | 6,44 | 5,94 | 6,02 | -4,60% | 62.210,00 |
| 21.04.2026 | 6,61 | 6,68 | 6,23 | 6,31 | -4,54% | 37.332,00 |
| 20.04.2026 | 6,01 | 6,70 | 6,01 | 6,61 | 8,01% | 98.778,00 |
| 17.04.2026 | 6,17 | 6,25 | 5,96 | 6,12 | -1,13% | 58.378,00 |
| 16.04.2026 | 6,23 | 6,47 | 6,03 | 6,19 | -0,80% | 73.919,00 |
| 15.04.2026 | 5,50 | 6,76 | 5,50 | 6,24 | 13,25% | 289.854,00 |
| 14.04.2026 | 5,54 | 5,57 | 5,32 | 5,51 | -0,72% | 55.232,00 |
| 13.04.2026 | 5,19 | 5,58 | 5,14 | 5,55 | 6,94% | 25.623,00 |
| 10.04.2026 | 5,45 | 5,51 | 5,18 | 5,19 | -4,24% | 34.708,00 |
| 09.04.2026 | 5,80 | 5,88 | 5,41 | 5,42 | -5,08% | 46.795,00 |
| 08.04.2026 | 5,50 | 5,80 | 5,41 | 5,71 | 6,93% | 66.465,00 |
| 07.04.2026 | 5,56 | 5,62 | 5,33 | 5,34 | -4,13% | 20.298,00 |
| 06.04.2026 | 5,58 | 5,69 | 5,47 | 5,57 | 1,27% | 13.000,00 |
| 02.04.2026 | 5,28 | 5,51 | 5,20 | 5,50 | 3,97% | 22.214,00 |
| 01.04.2026 | 5,36 | 5,40 | 5,16 | 5,29 | 0,57% | 85.840,00 |
| 31.03.2026 | 5,20 | 5,46 | 5,20 | 5,26 | 1,74% | 25.269,00 |
| 30.03.2026 | 5,30 | 5,37 | 5,10 | 5,17 | -2,08% | 35.977,00 |
| 27.03.2026 | 5,47 | 5,47 | 5,25 | 5,28 | -4,17% | 31.820,00 |
| 26.03.2026 | 5,65 | 5,78 | 5,46 | 5,51 | -2,13% | 28.423,00 |
| 25.03.2026 | 5,81 | 5,83 | 5,55 | 5,63 | -2,26% | 27.367,00 |
| 24.03.2026 | 5,84 | 5,89 | 5,65 | 5,76 | -0,52% | 34.013,00 |
| 23.03.2026 | 5,78 | 5,90 | 5,58 | 5,79 | 1,05% | 50.085,00 |
| 20.03.2026 | 5,62 | 5,73 | 5,35 | 5,73 | 3,62% | 97.485,00 |
| 19.03.2026 | 5,55 | 5,76 | 5,42 | 5,53 | -1,07% | 28.437,00 |
| 18.03.2026 | 5,60 | 5,60 | 5,34 | 5,59 | -0,18% | 48.564,00 |
| 17.03.2026 | 5,80 | 5,80 | 5,56 | 5,60 | -0,53% | 16.685,00 |
| 16.03.2026 | 5,70 | 5,74 | 5,53 | 5,63 | 0,18% | 31.423,00 |
| 13.03.2026 | 5,60 | 6,04 | 5,46 | 5,62 | 2,37% | 147.423,00 |
| 12.03.2026 | 5,71 | 5,77 | 5,47 | 5,49 | -4,85% | 16.830,00 |
| 11.03.2026 | 5,32 | 5,82 | 5,32 | 5,77 | 6,85% | 33.710,00 |
| 10.03.2026 | 5,51 | 5,70 | 5,34 | 5,40 | -2,88% | 55.289,00 |
| 09.03.2026 | 5,56 | 5,93 | 5,30 | 5,56 | 1,83% | 105.516,00 |