1,712$
14,90%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,49 | 1,74 | 1,49 | 1,71 | 14,90% | 593.902,00 |
| 30.06.2026 | 1,48 | 1,58 | 1,45 | 1,49 | 1,36% | 314.186,00 |
| 29.06.2026 | 1,53 | 1,56 | 1,42 | 1,47 | -3,29% | 757.457,00 |
| 26.06.2026 | 1,58 | 1,63 | 1,51 | 1,52 | -4,70% | 3.096.017,00 |
| 25.06.2026 | 1,78 | 1,83 | 1,59 | 1,60 | -10,64% | 305.421,00 |
| 24.06.2026 | 1,60 | 1,82 | 1,58 | 1,79 | 12,62% | 858.611,00 |
| 23.06.2026 | 1,53 | 1,62 | 1,50 | 1,59 | 2,26% | 185.725,00 |
| 22.06.2026 | 1,65 | 1,72 | 1,55 | 1,55 | -6,06% | 463.877,00 |
| 18.06.2026 | 1,66 | 1,66 | 1,59 | 1,65 | 0,30% | 336.844,00 |
| 17.06.2026 | 1,70 | 1,77 | 1,63 | 1,65 | -2,66% | 159.252,00 |
| 16.06.2026 | 1,75 | 1,76 | 1,68 | 1,69 | -2,59% | 164.962,00 |
| 15.06.2026 | 1,81 | 1,85 | 1,71 | 1,74 | -4,67% | 159.993,00 |
| 12.06.2026 | 1,75 | 1,86 | 1,74 | 1,82 | 3,70% | 225.960,00 |
| 11.06.2026 | 1,64 | 1,78 | 1,57 | 1,76 | 7,67% | 448.436,00 |
| 10.06.2026 | 1,66 | 1,69 | 1,63 | 1,63 | -0,91% | 181.964,00 |
| 09.06.2026 | 1,65 | 1,71 | 1,59 | 1,65 | -2,08% | 211.981,00 |
| 08.06.2026 | 1,74 | 1,74 | 1,63 | 1,68 | -2,89% | 425.454,00 |
| 05.06.2026 | 1,59 | 1,85 | 1,57 | 1,73 | 10,19% | 1.095.835,00 |
| 04.06.2026 | 1,49 | 1,59 | 1,47 | 1,57 | 7,90% | 458.860,00 |
| 03.06.2026 | 1,56 | 1,56 | 1,43 | 1,46 | -6,13% | 345.292,00 |
| 02.06.2026 | 1,65 | 1,65 | 1,54 | 1,55 | -4,32% | 257.765,00 |
| 01.06.2026 | 1,58 | 1,63 | 1,56 | 1,62 | 3,85% | 428.677,00 |
| 29.05.2026 | 1,58 | 1,63 | 1,55 | 1,56 | -1,89% | 666.901,00 |
| 28.05.2026 | 1,55 | 1,62 | 1,54 | 1,59 | 0,76% | 366.353,00 |
| 27.05.2026 | 1,58 | 1,58 | 1,51 | 1,58 | -0,75% | 329.650,00 |
| 26.05.2026 | 1,57 | 1,60 | 1,51 | 1,59 | 0,63% | 289.689,00 |
| 22.05.2026 | 1,64 | 1,66 | 1,54 | 1,58 | -1,56% | 303.491,00 |
| 21.05.2026 | 1,67 | 1,67 | 1,60 | 1,61 | -4,75% | 266.965,00 |
| 20.05.2026 | 1,76 | 1,76 | 1,64 | 1,69 | -3,71% | 249.503,00 |
| 19.05.2026 | 1,78 | 1,84 | 1,74 | 1,75 | -2,23% | 163.340,00 |
| 18.05.2026 | 1,79 | 1,86 | 1,74 | 1,79 | 2,29% | 339.372,00 |
| 15.05.2026 | 1,76 | 1,79 | 1,72 | 1,75 | -1,69% | 182.300,00 |
| 14.05.2026 | 1,84 | 1,86 | 1,75 | 1,78 | -3,52% | 167.857,00 |
| 13.05.2026 | 1,82 | 1,88 | 1,78 | 1,85 | 0,00% | 198.663,00 |
| 12.05.2026 | 1,79 | 1,87 | 1,75 | 1,85 | 0,54% | 353.252,00 |
| 11.05.2026 | 1,87 | 1,88 | 1,74 | 1,84 | -2,65% | 384.293,00 |
| 08.05.2026 | 1,89 | 1,93 | 1,75 | 1,89 | 1,62% | 431.674,00 |
| 07.05.2026 | 1,87 | 1,89 | 1,64 | 1,86 | -7,25% | 463.266,00 |
| 06.05.2026 | 1,97 | 2,05 | 1,93 | 2,00 | 1,52% | 513.366,00 |
| 05.05.2026 | 1,92 | 2,01 | 1,88 | 1,97 | 4,23% | 371.063,00 |
| 04.05.2026 | 2,04 | 2,09 | 1,88 | 1,89 | -7,80% | 248.835,00 |
| 01.05.2026 | 2,06 | 2,17 | 2,03 | 2,05 | -0,73% | 257.357,00 |
| 30.04.2026 | 1,98 | 2,16 | 1,95 | 2,07 | 4,82% | 731.991,00 |
| 29.04.2026 | 1,92 | 1,98 | 1,81 | 1,97 | 3,68% | 656.698,00 |
| 28.04.2026 | 1,77 | 1,98 | 1,74 | 1,90 | 7,95% | 462.596,00 |
| 27.04.2026 | 1,86 | 1,88 | 1,76 | 1,76 | -6,63% | 342.089,00 |
| 24.04.2026 | 1,71 | 1,89 | 1,70 | 1,89 | 9,59% | 313.244,00 |
| 23.04.2026 | 1,77 | 1,77 | 1,68 | 1,72 | -4,18% | 176.725,00 |
| 22.04.2026 | 1,83 | 1,88 | 1,76 | 1,80 | -2,18% | 346.373,00 |
| 21.04.2026 | 1,85 | 1,97 | 1,82 | 1,84 | -0,27% | 312.106,00 |
| 20.04.2026 | 1,80 | 1,92 | 1,80 | 1,84 | -0,27% | 432.580,00 |
| 17.04.2026 | 1,83 | 1,87 | 1,75 | 1,85 | 2,50% | 729.554,00 |
| 16.04.2026 | 1,60 | 1,81 | 1,60 | 1,80 | 12,50% | 956.599,00 |
| 15.04.2026 | 1,45 | 1,60 | 1,43 | 1,60 | 11,11% | 818.886,00 |
| 14.04.2026 | 1,46 | 1,48 | 1,41 | 1,44 | -2,37% | 504.495,00 |
| 13.04.2026 | 1,32 | 1,50 | 1,31 | 1,48 | 11,74% | 478.843,00 |
| 10.04.2026 | 1,31 | 1,33 | 1,26 | 1,32 | 0,76% | 517.134,00 |
| 09.04.2026 | 1,38 | 1,38 | 1,29 | 1,31 | -5,07% | 628.376,00 |
| 08.04.2026 | 1,50 | 1,52 | 1,38 | 1,38 | -4,50% | 636.383,00 |
| 07.04.2026 | 1,55 | 1,59 | 1,44 | 1,45 | 7,84% | 940.733,00 |
| 06.04.2026 | 1,25 | 1,36 | 1,25 | 1,34 | 6,35% | 350.004,00 |
| 02.04.2026 | 1,26 | 1,28 | 1,23 | 1,26 | -1,56% | 281.573,00 |
| 01.04.2026 | 1,29 | 1,32 | 1,27 | 1,28 | -0,78% | 350.630,00 |
| 31.03.2026 | 1,32 | 1,35 | 1,28 | 1,29 | -0,77% | 636.546,00 |
| 30.03.2026 | 1,28 | 1,31 | 1,25 | 1,30 | 1,56% | 446.237,00 |
| 27.03.2026 | 1,31 | 1,31 | 1,25 | 1,28 | -1,54% | 502.739,00 |
| 26.03.2026 | 1,36 | 1,38 | 1,29 | 1,30 | -5,80% | 568.260,00 |
| 25.03.2026 | 1,53 | 1,56 | 1,37 | 1,38 | -8,00% | 625.629,00 |
| 24.03.2026 | 1,47 | 1,51 | 1,44 | 1,50 | 0,00% | 912.005,00 |
| 23.03.2026 | 1,52 | 1,56 | 1,45 | 1,50 | 1,35% | 957.846,00 |
| 20.03.2026 | 1,51 | 1,52 | 1,44 | 1,48 | -0,67% | 596.885,00 |
| 19.03.2026 | 1,51 | 1,54 | 1,43 | 1,49 | -2,61% | 1.038.396,00 |
| 18.03.2026 | 1,49 | 1,54 | 1,47 | 1,53 | 1,32% | 673.587,00 |
| 17.03.2026 | 1,60 | 1,72 | 1,50 | 1,51 | -5,63% | 526.719,00 |
| 16.03.2026 | 1,53 | 1,66 | 1,51 | 1,60 | 2,56% | 464.314,00 |
| 13.03.2026 | 1,53 | 1,57 | 1,49 | 1,56 | 3,65% | 445.222,00 |
| 12.03.2026 | 1,50 | 1,56 | 1,49 | 1,51 | -2,59% | 595.717,00 |
| 11.03.2026 | 1,57 | 1,60 | 1,49 | 1,55 | -4,92% | 661.731,00 |
| 10.03.2026 | 1,53 | 1,70 | 1,50 | 1,63 | 9,06% | 859.749,00 |
| 09.03.2026 | 1,51 | 1,54 | 1,45 | 1,49 | -8,87% | 570.513,00 |
| 06.03.2026 | 1,63 | 1,64 | 1,52 | 1,64 | -3,25% | 734.341,00 |
| 05.03.2026 | 1,60 | 1,78 | 1,60 | 1,69 | 3,68% | 891.967,00 |
| 04.03.2026 | 1,59 | 1,92 | 1,57 | 1,63 | 5,16% | 2.529.028,00 |
| 03.03.2026 | 1,49 | 1,64 | 1,37 | 1,55 | 25,00% | 3.185.475,00 |
| 02.03.2026 | 1,26 | 1,28 | 1,20 | 1,24 | -4,62% | 997.362,00 |
| 27.02.2026 | 1,38 | 1,38 | 1,24 | 1,30 | -0,76% | 1.603.232,00 |
| 26.02.2026 | 1,54 | 1,60 | 1,30 | 1,31 | -30,69% | 3.537.695,00 |
| 25.02.2026 | 1,78 | 1,93 | 1,76 | 1,89 | 8,62% | 1.357.883,00 |
| 24.02.2026 | 1,57 | 1,76 | 1,50 | 1,74 | 13,73% | 1.010.441,00 |
| 23.02.2026 | 1,48 | 1,55 | 1,41 | 1,53 | 3,38% | 905.250,00 |
| 20.02.2026 | 1,48 | 1,50 | 1,43 | 1,48 | -0,67% | 811.640,00 |
| 19.02.2026 | 1,53 | 1,57 | 1,44 | 1,49 | -3,87% | 1.501.595,00 |
| 18.02.2026 | 1,57 | 1,62 | 1,51 | 1,55 | -2,21% | 1.239.671,00 |
| 17.02.2026 | 1,69 | 1,69 | 1,56 | 1,59 | -6,76% | 709.708,00 |
| 13.02.2026 | 1,65 | 1,79 | 1,65 | 1,70 | 3,66% | 661.715,00 |
| 12.02.2026 | 1,80 | 1,82 | 1,53 | 1,64 | -8,89% | 1.465.279,00 |
| 11.02.2026 | 1,99 | 1,99 | 1,78 | 1,80 | -9,32% | 691.690,00 |
| 10.02.2026 | 2,04 | 2,13 | 1,98 | 1,99 | -4,11% | 709.100,00 |
| 09.02.2026 | 2,21 | 2,22 | 2,04 | 2,07 | -6,76% | 723.300,00 |
| 06.02.2026 | 2,36 | 2,37 | 2,21 | 2,22 | -1,77% | 525.242,00 |