6,320$
3,27%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 5,40 | 5,52 | 5,34 | 5,46 | -2,67% | 59.456,00 |
| 05.03.2026 | 5,43 | 5,84 | 5,41 | 5,61 | 2,75% | 98.499,00 |
| 04.03.2026 | 5,13 | 5,59 | 5,12 | 5,46 | 6,02% | 51.210,00 |
| 03.03.2026 | 5,03 | 5,27 | 4,94 | 5,15 | -2,83% | 89.470,00 |
| 02.03.2026 | 5,56 | 5,56 | 5,03 | 5,30 | -7,02% | 217.639,00 |
| 27.02.2026 | 5,70 | 5,75 | 5,48 | 5,70 | -0,87% | 22.907,00 |
| 26.02.2026 | 5,42 | 5,80 | 5,42 | 5,75 | 5,89% | 79.206,00 |
| 25.02.2026 | 5,48 | 5,50 | 5,21 | 5,43 | 0,18% | 67.757,00 |
| 24.02.2026 | 5,40 | 5,56 | 5,38 | 5,42 | -0,55% | 45.782,00 |
| 20.02.2026 | 5,56 | 5,70 | 5,44 | 5,45 | -5,05% | 75.614,00 |
| 19.02.2026 | 5,74 | 5,90 | 5,61 | 5,74 | -1,71% | 113.503,00 |
| 18.02.2026 | 5,52 | 5,95 | 5,39 | 5,84 | 5,61% | 97.568,00 |
| 17.02.2026 | 5,44 | 5,61 | 4,94 | 5,53 | 2,41% | 172.159,00 |
| 13.02.2026 | 4,55 | 5,89 | 4,55 | 5,40 | 24,71% | 717.820,00 |
| 12.02.2026 | 4,43 | 5,08 | 4,29 | 4,33 | 0,23% | 386.926,00 |
| 11.02.2026 | 4,30 | 4,42 | 4,18 | 4,32 | -2,04% | 92.772,00 |
| 10.02.2026 | 4,32 | 4,57 | 4,32 | 4,41 | 2,80% | 109.447,00 |
| 09.02.2026 | 4,35 | 4,40 | 4,21 | 4,29 | -3,38% | 179.868,00 |
| 06.02.2026 | 4,25 | 4,51 | 4,21 | 4,44 | 4,47% | 123.813,00 |
| 05.02.2026 | 4,36 | 4,36 | 4,18 | 4,25 | -3,41% | 95.920,00 |
| 04.02.2026 | 4,38 | 4,61 | 4,31 | 4,40 | 1,38% | 79.431,00 |
| 03.02.2026 | 4,51 | 4,52 | 4,10 | 4,34 | -5,24% | 276.742,00 |
| 02.02.2026 | 4,56 | 4,72 | 4,48 | 4,58 | 0,66% | 53.168,00 |
| 30.01.2026 | 4,55 | 4,62 | 4,40 | 4,55 | -2,15% | 73.165,00 |
| 29.01.2026 | 4,74 | 4,82 | 4,52 | 4,65 | -2,72% | 69.261,00 |
| 28.01.2026 | 4,68 | 4,81 | 4,56 | 4,78 | 3,02% | 71.130,00 |
| 27.01.2026 | 4,71 | 4,76 | 4,61 | 4,64 | -1,69% | 30.829,00 |
| 26.01.2026 | 4,80 | 4,87 | 4,66 | 4,72 | -4,26% | 43.518,00 |
| 22.01.2026 | 4,65 | 5,00 | 4,59 | 4,93 | 8,59% | 82.327,00 |
| 21.01.2026 | 4,64 | 4,69 | 4,52 | 4,54 | -1,30% | 30.660,00 |
| 20.01.2026 | 4,63 | 4,73 | 4,57 | 4,60 | -2,34% | 42.230,00 |
| 16.01.2026 | 4,72 | 4,83 | 4,65 | 4,71 | -1,05% | 39.310,00 |
| 15.01.2026 | 4,74 | 4,84 | 4,64 | 4,76 | 0,63% | 36.215,00 |
| 14.01.2026 | 4,82 | 4,93 | 4,68 | 4,73 | 0,21% | 53.121,00 |
| 13.01.2026 | 4,91 | 4,99 | 4,60 | 4,72 | -4,84% | 94.328,00 |
| 12.01.2026 | 5,18 | 5,29 | 4,96 | 4,96 | -4,06% | 62.004,00 |
| 09.01.2026 | 5,17 | 5,28 | 5,10 | 5,17 | 0,00% | 24.884,00 |
| 08.01.2026 | 5,16 | 5,39 | 4,96 | 5,17 | 0,19% | 124.834,00 |
| 07.01.2026 | 5,38 | 5,41 | 4,92 | 5,16 | -3,19% | 91.478,00 |
| 06.01.2026 | 5,23 | 5,57 | 5,19 | 5,33 | 2,30% | 124.940,00 |
| 05.01.2026 | 4,90 | 5,41 | 4,84 | 5,21 | 7,42% | 218.777,00 |
| 02.01.2026 | 4,95 | 4,95 | 4,75 | 4,85 | -1,22% | 139.614,00 |
| 31.12.2025 | 4,78 | 4,92 | 4,59 | 4,91 | 2,29% | 99.656,00 |
| 30.12.2025 | 4,58 | 4,81 | 4,57 | 4,80 | 4,80% | 97.418,00 |
| 29.12.2025 | 4,52 | 4,65 | 4,48 | 4,58 | 0,66% | 76.948,00 |
| 26.12.2025 | 4,56 | 4,60 | 4,55 | 4,55 | -0,87% | 53.533,00 |
| 24.12.2025 | 4,54 | 4,67 | 4,54 | 4,59 | 0,66% | 21.594,00 |
| 23.12.2025 | 4,50 | 4,62 | 4,47 | 4,56 | 2,47% | 64.929,00 |
| 22.12.2025 | 4,67 | 4,82 | 4,45 | 4,45 | -4,51% | 167.341,00 |
| 19.12.2025 | 4,62 | 4,78 | 4,60 | 4,66 | -1,48% | 81.240,00 |
| 18.12.2025 | 4,75 | 4,81 | 4,68 | 4,73 | 0,64% | 102.458,00 |
| 17.12.2025 | 4,71 | 4,86 | 4,68 | 4,70 | 0,00% | 195.055,00 |
| 16.12.2025 | 4,74 | 4,79 | 4,59 | 4,70 | 0,00% | 408.749,00 |
| 15.12.2025 | 4,68 | 4,77 | 4,55 | 4,70 | 1,95% | 135.727,00 |
| 12.12.2025 | 4,41 | 4,75 | 4,38 | 4,61 | 5,98% | 429.462,00 |
| 11.12.2025 | 4,10 | 4,56 | 4,09 | 4,35 | 6,10% | 293.695,00 |
| 10.12.2025 | 4,02 | 4,12 | 4,00 | 4,10 | 1,49% | 118.980,00 |
| 09.12.2025 | 4,01 | 4,14 | 3,95 | 4,04 | 2,02% | 127.148,00 |
| 08.12.2025 | 4,04 | 4,07 | 3,92 | 3,96 | -1,25% | 59.360,00 |
| 05.12.2025 | 4,06 | 4,11 | 3,95 | 4,01 | -2,67% | 71.745,00 |
| 04.12.2025 | 4,08 | 4,20 | 4,07 | 4,12 | 0,98% | 33.945,00 |
| 03.12.2025 | 4,02 | 4,22 | 4,01 | 4,08 | 0,25% | 71.746,00 |