1,605$
-4,75%
Echtzeit-Aktienkurs eHealth
Bid:
Ask:
Aktienkurse zur eHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 2,52 | 2,57 | 2,26 | 2,26 | -11,89% | 368.000,00 |
| 04.02.2026 | 2,65 | 2,66 | 2,54 | 2,57 | -2,84% | 332.410,00 |
| 03.02.2026 | 2,78 | 2,78 | 2,53 | 2,64 | -4,69% | 654.184,00 |
| 02.02.2026 | 2,82 | 2,94 | 2,75 | 2,77 | -2,12% | 450.377,00 |
| 30.01.2026 | 2,87 | 2,94 | 2,76 | 2,83 | -1,05% | 382.541,00 |
| 29.01.2026 | 2,92 | 2,96 | 2,76 | 2,86 | -1,04% | 491.831,00 |
| 28.01.2026 | 3,07 | 3,17 | 2,83 | 2,89 | -4,93% | 634.585,00 |
| 27.01.2026 | 3,33 | 3,34 | 3,00 | 3,04 | -10,06% | 804.323,00 |
| 26.01.2026 | 3,49 | 3,50 | 3,38 | 3,38 | -4,25% | 325.562,00 |
| 22.01.2026 | 3,55 | 3,67 | 3,46 | 3,53 | 1,44% | 287.604,00 |
| 21.01.2026 | 3,58 | 3,65 | 3,43 | 3,48 | -2,79% | 377.774,00 |
| 20.01.2026 | 3,61 | 3,74 | 3,55 | 3,58 | -2,19% | 324.430,00 |
| 16.01.2026 | 3,83 | 3,83 | 3,65 | 3,66 | -4,69% | 320.554,00 |
| 15.01.2026 | 3,80 | 3,92 | 3,78 | 3,84 | 1,59% | 207.944,00 |
| 14.01.2026 | 3,83 | 3,88 | 3,74 | 3,78 | -0,79% | 239.062,00 |
| 13.01.2026 | 3,98 | 4,03 | 3,75 | 3,81 | -4,75% | 424.267,00 |
| 12.01.2026 | 4,08 | 4,08 | 3,91 | 4,00 | 0,00% | 270.302,00 |
| 09.01.2026 | 4,12 | 4,16 | 3,98 | 4,00 | -2,68% | 211.266,00 |
| 08.01.2026 | 4,05 | 4,27 | 4,05 | 4,11 | 0,98% | 177.230,00 |
| 07.01.2026 | 4,23 | 4,23 | 4,05 | 4,07 | -3,33% | 226.411,00 |
| 06.01.2026 | 4,36 | 4,42 | 4,20 | 4,21 | -3,06% | 197.159,00 |
| 05.01.2026 | 4,27 | 4,58 | 4,25 | 4,34 | 1,95% | 357.832,00 |
| 02.01.2026 | 4,61 | 4,67 | 4,24 | 4,26 | -7,39% | 303.609,00 |
| 31.12.2025 | 4,50 | 4,64 | 4,50 | 4,60 | 1,32% | 265.321,00 |
| 30.12.2025 | 4,26 | 4,55 | 4,26 | 4,54 | 6,57% | 458.416,00 |
| 29.12.2025 | 4,10 | 4,30 | 4,10 | 4,26 | 3,40% | 526.836,00 |
| 26.12.2025 | 4,17 | 4,28 | 4,01 | 4,12 | -0,72% | 399.347,00 |