12,390$
-3,35%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 12,85 | 13,28 | 11,99 | 12,39 | -3,35% | 146.888,00 |
| 01.10.2026 | 13,50 | 13,79 | 12,67 | 12,82 | -5,60% | 116.237,00 |
| 30.09.2026 | 13,28 | 13,72 | 13,10 | 13,58 | 3,35% | 91.491,00 |
| 29.09.2026 | 13,45 | 13,60 | 13,09 | 13,14 | -2,23% | 67.372,00 |
| 28.09.2026 | 13,52 | 13,83 | 13,28 | 13,44 | 0,07% | 92.127,00 |
| 25.09.2026 | 13,50 | 13,85 | 13,29 | 13,43 | -0,30% | 80.740,00 |
| 24.09.2026 | 13,24 | 13,52 | 12,90 | 13,47 | 1,97% | 131.050,00 |
| 23.09.2026 | 13,29 | 13,69 | 13,07 | 13,21 | 0,00% | 53.573,00 |
| 22.09.2026 | 13,53 | 13,53 | 13,02 | 13,21 | -1,56% | 92.990,00 |
| 21.09.2026 | 13,87 | 13,96 | 13,36 | 13,42 | -2,40% | 83.283,00 |
| 18.09.2026 | 13,63 | 13,86 | 13,37 | 13,75 | 0,88% | 151.471,00 |
| 17.09.2026 | 13,42 | 14,06 | 13,36 | 13,63 | 2,25% | 107.697,00 |
| 16.09.2026 | 13,65 | 13,74 | 13,10 | 13,33 | -2,49% | 89.365,00 |
| 15.09.2026 | 13,81 | 14,00 | 13,32 | 13,67 | -1,44% | 99.910,00 |
| 14.09.2026 | 13,02 | 14,13 | 13,02 | 13,87 | 6,69% | 149.780,00 |
| 11.09.2026 | 12,97 | 13,15 | 12,56 | 13,00 | 1,64% | 74.321,00 |
| 10.09.2026 | 12,28 | 12,84 | 12,28 | 12,79 | 3,98% | 83.210,00 |
| 09.09.2026 | 13,31 | 13,31 | 12,23 | 12,30 | -7,80% | 75.940,00 |
| 08.09.2026 | 12,99 | 13,52 | 12,99 | 13,34 | 2,69% | 134.182,00 |
| 04.09.2026 | 13,01 | 13,59 | 12,65 | 12,99 | -1,96% | 121.890,00 |
| 03.09.2026 | 12,96 | 13,53 | 12,96 | 13,25 | 3,27% | 107.138,00 |
| 02.09.2026 | 12,08 | 13,16 | 12,05 | 12,83 | 6,30% | 139.543,00 |
| 01.09.2026 | 11,83 | 12,22 | 11,50 | 12,07 | 0,84% | 155.863,00 |
| 31.08.2026 | 11,96 | 12,19 | 11,58 | 11,97 | 0,34% | 111.303,00 |
| 28.08.2026 | 11,85 | 12,05 | 11,72 | 11,93 | 1,53% | 43.681,00 |
| 27.08.2026 | 11,98 | 11,98 | 11,48 | 11,75 | -1,43% | 69.553,00 |
| 26.08.2026 | 11,61 | 12,00 | 11,49 | 11,92 | 2,23% | 53.090,00 |
| 25.08.2026 | 11,97 | 12,11 | 11,23 | 11,66 | -2,18% | 51.777,00 |
| 24.08.2026 | 11,83 | 12,14 | 11,43 | 11,92 | 0,17% | 91.022,00 |
| 21.08.2026 | 11,87 | 11,90 | 11,38 | 11,90 | 0,93% | 56.373,00 |
| 20.08.2026 | 12,38 | 12,51 | 11,64 | 11,79 | -4,92% | 73.709,00 |
| 19.08.2026 | 12,40 | 12,67 | 11,90 | 12,40 | 1,64% | 171.571,00 |
| 18.08.2026 | 12,33 | 12,44 | 11,99 | 12,20 | -1,13% | 93.942,00 |
| 17.08.2026 | 12,39 | 12,72 | 12,00 | 12,34 | -0,88% | 87.872,00 |
| 14.08.2026 | 12,90 | 13,23 | 12,42 | 12,45 | -3,79% | 57.243,00 |
| 13.08.2026 | 12,72 | 13,26 | 12,72 | 12,94 | 2,29% | 93.000,00 |
| 12.08.2026 | 12,89 | 13,22 | 12,38 | 12,65 | -2,62% | 84.417,00 |
| 11.08.2026 | 13,53 | 13,53 | 12,95 | 12,99 | -4,34% | 76.729,00 |
| 10.08.2026 | 13,40 | 14,13 | 13,35 | 13,58 | 0,44% | 151.140,00 |
| 07.08.2026 | 13,05 | 14,09 | 12,99 | 13,52 | 4,56% | 173.213,00 |
| 06.08.2026 | 13,13 | 13,69 | 12,60 | 12,93 | -0,69% | 190.118,00 |
| 05.08.2026 | 11,18 | 14,19 | 11,01 | 13,02 | 24,95% | 463.190,00 |
| 04.08.2026 | 10,69 | 10,91 | 9,93 | 10,42 | -3,16% | 143.230,00 |
| 03.08.2026 | 10,86 | 11,08 | 10,73 | 10,76 | 0,09% | 79.397,00 |
| 31.07.2026 | 10,89 | 10,98 | 10,61 | 10,75 | -0,83% | 65.426,00 |
| 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 |