3,450$
-7,01%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,61 | 3,90 | 3,43 | 3,45 | -7,01% | 741.499,00 |
| 07.08.2025 | 4,66 | 4,77 | 3,59 | 3,71 | -22,06% | 1.484.754,00 |
| 06.08.2025 | 4,00 | 4,91 | 3,81 | 4,76 | 45,57% | 5.623.122,00 |
| 05.08.2025 | 3,27 | 3,32 | 3,20 | 3,27 | 0,31% | 412.806,00 |
| 04.08.2025 | 3,22 | 3,29 | 3,18 | 3,26 | 1,24% | 291.797,00 |
| 01.08.2025 | 3,38 | 3,39 | 3,20 | 3,22 | -5,29% | 441.371,00 |
| 31.07.2025 | 3,36 | 3,47 | 3,35 | 3,40 | 1,49% | 366.994,00 |
| 30.07.2025 | 3,68 | 3,68 | 3,33 | 3,35 | -7,71% | 842.546,00 |
| 29.07.2025 | 3,95 | 4,03 | 3,62 | 3,63 | -7,40% | 561.129,00 |
| 28.07.2025 | 3,86 | 3,93 | 3,76 | 3,92 | 2,08% | 286.086,00 |
| 25.07.2025 | 3,81 | 3,85 | 3,77 | 3,84 | 1,05% | 138.188,00 |
| 24.07.2025 | 4,01 | 4,02 | 3,80 | 3,80 | -4,76% | 233.944,00 |
| 23.07.2025 | 3,99 | 4,03 | 3,88 | 3,99 | 1,01% | 267.261,00 |
| 22.07.2025 | 3,72 | 3,96 | 3,72 | 3,95 | 5,90% | 473.796,00 |
| 21.07.2025 | 3,75 | 3,82 | 3,70 | 3,73 | 0,81% | 276.087,00 |
| 18.07.2025 | 3,82 | 3,83 | 3,69 | 3,70 | -2,12% | 302.774,00 |
| 17.07.2025 | 3,75 | 4,01 | 3,72 | 3,78 | 0,80% | 591.608,00 |
| 16.07.2025 | 3,75 | 3,80 | 3,69 | 3,75 | 0,27% | 284.173,00 |
| 15.07.2025 | 3,91 | 3,97 | 3,74 | 3,74 | -4,10% | 428.505,00 |
| 14.07.2025 | 3,90 | 4,11 | 3,87 | 3,90 | 0,26% | 389.547,00 |
| 11.07.2025 | 4,12 | 4,15 | 3,88 | 3,89 | -6,04% | 500.487,00 |
| 10.07.2025 | 4,15 | 4,19 | 4,12 | 4,14 | -0,48% | 152.218,00 |
| 09.07.2025 | 4,21 | 4,22 | 4,10 | 4,16 | -1,19% | 219.189,00 |
| 08.07.2025 | 4,17 | 4,31 | 4,17 | 4,21 | 1,69% | 332.846,00 |
| 07.07.2025 | 4,17 | 4,24 | 4,11 | 4,14 | -0,48% | 249.309,00 |
| 03.07.2025 | 4,29 | 4,32 | 4,12 | 4,16 | -2,35% | 114.338,00 |
| 02.07.2025 | 4,32 | 4,32 | 4,11 | 4,26 | -1,96% | 359.681,00 |
| 01.07.2025 | 4,31 | 4,42 | 4,19 | 4,35 | -0,11% | 415.619,00 |
| 30.06.2025 | 4,20 | 4,41 | 4,13 | 4,35 | 4,07% | 371.407,00 |
| 27.06.2025 | 4,25 | 4,28 | 4,08 | 4,18 | -1,30% | 3.357.964,00 |
| 26.06.2025 | 4,20 | 4,25 | 4,09 | 4,24 | 0,83% | 199.895,00 |
| 25.06.2025 | 4,34 | 4,42 | 4,10 | 4,20 | -3,23% | 203.471,00 |
| 24.06.2025 | 4,04 | 4,35 | 4,01 | 4,34 | 8,77% | 327.136,00 |
| 23.06.2025 | 3,99 | 4,05 | 3,85 | 3,99 | -0,25% | 334.572,00 |
| 20.06.2025 | 4,13 | 4,24 | 3,99 | 4,00 | -1,72% | 184.481,00 |
| 18.06.2025 | 4,06 | 4,12 | 3,98 | 4,07 | 0,25% | 196.607,00 |
| 17.06.2025 | 4,20 | 4,27 | 4,06 | 4,06 | -3,33% | 155.719,00 |
| 16.06.2025 | 4,13 | 4,35 | 4,01 | 4,20 | 2,94% | 226.831,00 |
| 13.06.2025 | 4,15 | 4,19 | 4,05 | 4,08 | -3,55% | 183.006,00 |
| 12.06.2025 | 4,39 | 4,42 | 4,20 | 4,23 | -3,42% | 156.478,00 |
| 11.06.2025 | 4,16 | 4,40 | 4,12 | 4,38 | 5,80% | 339.539,00 |
| 10.06.2025 | 4,15 | 4,25 | 4,07 | 4,14 | -0,24% | 201.938,00 |
| 09.06.2025 | 4,32 | 4,42 | 4,15 | 4,15 | -3,49% | 236.801,00 |
| 06.06.2025 | 4,26 | 4,35 | 4,26 | 4,30 | 1,65% | 129.147,00 |
| 05.06.2025 | 4,41 | 4,47 | 4,22 | 4,23 | -3,86% | 160.634,00 |
| 04.06.2025 | 4,41 | 4,55 | 4,39 | 4,40 | 0,69% | 285.047,00 |
| 03.06.2025 | 4,33 | 4,47 | 4,28 | 4,37 | 0,92% | 226.643,00 |
| 02.06.2025 | 4,11 | 4,33 | 4,03 | 4,33 | 5,74% | 403.884,00 |
| 30.05.2025 | 4,33 | 4,33 | 4,05 | 4,10 | -5,86% | 245.978,00 |
| 29.05.2025 | 4,20 | 4,37 | 4,11 | 4,35 | 3,33% | 254.401,00 |
| 28.05.2025 | 4,41 | 4,42 | 4,21 | 4,21 | -4,32% | 259.798,00 |
| 27.05.2025 | 4,41 | 4,45 | 4,33 | 4,40 | 1,15% | 235.898,00 |
| 23.05.2025 | 4,33 | 4,45 | 4,28 | 4,35 | -2,90% | 255.886,00 |
| 22.05.2025 | 4,53 | 4,55 | 4,38 | 4,48 | -1,97% | 188.510,00 |
| 21.05.2025 | 4,65 | 4,75 | 4,49 | 4,57 | -3,18% | 160.183,00 |
| 20.05.2025 | 4,67 | 4,75 | 4,60 | 4,72 | 1,29% | 185.973,00 |
| 19.05.2025 | 4,37 | 4,69 | 4,30 | 4,66 | 5,43% | 303.628,00 |
| 16.05.2025 | 4,41 | 4,49 | 4,38 | 4,42 | 0,23% | 279.652,00 |
| 15.05.2025 | 4,56 | 4,64 | 4,39 | 4,41 | -2,65% | 244.833,00 |
| 14.05.2025 | 4,89 | 4,99 | 4,50 | 4,53 | -8,67% | 416.950,00 |
| 13.05.2025 | 5,61 | 5,66 | 4,95 | 4,96 | -11,11% | 438.936,00 |
| 12.05.2025 | 5,15 | 5,62 | 5,09 | 5,58 | 8,98% | 459.953,00 |
| 09.05.2025 | 5,61 | 5,61 | 5,11 | 5,12 | -4,66% | 271.062,00 |
| 08.05.2025 | 5,75 | 6,11 | 5,16 | 5,37 | -6,61% | 623.421,00 |
| 07.05.2025 | 5,94 | 7,09 | 5,35 | 5,75 | 22,86% | 1.581.767,00 |
| 06.05.2025 | 4,58 | 4,82 | 4,36 | 4,68 | 0,86% | 650.539,00 |
| 05.05.2025 | 5,15 | 5,15 | 4,63 | 4,64 | -10,60% | 307.562,00 |
| 02.05.2025 | 5,58 | 5,58 | 5,16 | 5,19 | -6,65% | 340.727,00 |
| 01.05.2025 | 5,66 | 5,92 | 4,57 | 5,56 | 0,18% | 1.690.027,00 |
| 30.04.2025 | 5,68 | 5,75 | 5,53 | 5,55 | -5,29% | 184.492,00 |
| 29.04.2025 | 6,07 | 6,15 | 5,85 | 5,86 | -3,78% | 115.088,00 |
| 28.04.2025 | 6,24 | 6,36 | 5,88 | 6,09 | -2,56% | 166.209,00 |
| 25.04.2025 | 6,27 | 6,36 | 6,08 | 6,25 | -0,79% | 99.443,00 |
| 24.04.2025 | 5,92 | 6,32 | 5,88 | 6,30 | 5,97% | 153.988,00 |
| 23.04.2025 | 6,02 | 6,17 | 5,92 | 5,95 | 1,80% | 153.333,00 |
| 22.04.2025 | 5,67 | 5,91 | 5,64 | 5,84 | 4,47% | 163.826,00 |
| 21.04.2025 | 5,85 | 5,87 | 5,55 | 5,59 | -5,57% | 142.817,00 |
| 17.04.2025 | 5,98 | 6,00 | 5,79 | 5,92 | -0,67% | 144.331,00 |
| 16.04.2025 | 6,05 | 6,24 | 5,84 | 5,96 | -1,81% | 113.814,00 |
| 15.04.2025 | 6,11 | 6,23 | 5,99 | 6,07 | -1,14% | 130.300,00 |
| 14.04.2025 | 6,21 | 6,35 | 5,99 | 6,14 | 3,02% | 222.181,00 |
| 11.04.2025 | 5,86 | 6,02 | 5,69 | 5,96 | 0,51% | 201.482,00 |
| 10.04.2025 | 6,18 | 6,19 | 5,85 | 5,93 | -7,34% | 140.794,00 |
| 09.04.2025 | 5,98 | 6,59 | 5,80 | 6,40 | 8,29% | 264.057,00 |
| 08.04.2025 | 6,38 | 6,38 | 5,77 | 5,91 | 2,07% | 283.849,00 |
| 07.04.2025 | 5,60 | 6,07 | 5,33 | 5,79 | -1,53% | 183.239,00 |
| 04.04.2025 | 5,98 | 6,03 | 5,51 | 5,88 | -4,23% | 231.638,00 |
| 03.04.2025 | 6,34 | 6,36 | 5,98 | 6,14 | -7,53% | 194.952,00 |
| 02.04.2025 | 6,50 | 6,79 | 6,50 | 6,64 | 0,45% | 121.668,00 |
| 01.04.2025 | 6,64 | 6,69 | 6,39 | 6,61 | -1,05% | 154.593,00 |
| 31.03.2025 | 6,49 | 6,74 | 6,48 | 6,68 | 1,52% | 186.325,00 |
| 28.03.2025 | 6,88 | 7,13 | 6,55 | 6,58 | -5,19% | 147.104,00 |
| 27.03.2025 | 6,96 | 7,06 | 6,85 | 6,94 | -0,29% | 125.222,00 |
| 26.03.2025 | 7,25 | 7,42 | 6,92 | 6,96 | -4,00% | 167.786,00 |
| 25.03.2025 | 7,41 | 7,52 | 7,22 | 7,25 | -1,89% | 139.683,00 |
| 24.03.2025 | 7,30 | 7,56 | 7,22 | 7,39 | 2,78% | 362.482,00 |
| 21.03.2025 | 7,30 | 7,33 | 7,13 | 7,19 | -2,84% | 236.945,00 |
| 20.03.2025 | 7,43 | 7,63 | 7,25 | 7,40 | 0,82% | 169.537,00 |
| 19.03.2025 | 7,34 | 7,46 | 7,21 | 7,34 | 0,55% | 158.951,00 |
| 18.03.2025 | 7,68 | 7,79 | 7,24 | 7,30 | -4,95% | 288.126,00 |