1,430$
-0,35%
Echtzeit-Aktienkurs Sharecare Inc
Bid:
Ask:
Aktienkurse zur Sharecare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2024 | 1,43 | 1,44 | 1,43 | 1,43 | -0,35% | 4.596.258,00 |
| 18.10.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | 1.791.767,00 |
| 17.10.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | 2.363.577,00 |
| 16.10.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | 5.223.002,00 |
| 15.10.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | 5.520.872,00 |
| 14.10.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,70% | 17.448.000,00 |
| 11.10.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 350.106,00 |
| 10.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | 391.249,00 |
| 09.10.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 0,35% | 422.669,00 |
| 08.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | 561.094,00 |
| 07.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 2.275.924,00 |
| 04.10.2024 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 319.173,00 |
| 03.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 1.432.857,00 |
| 02.10.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,00% | 2.621.367,00 |
| 01.10.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 0,71% | 1.308.070,00 |
| 30.09.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,00% | 526.973,00 |
| 27.09.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | 340.052,00 |
| 26.09.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | 400.862,00 |
| 25.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,00% | 1.023.308,00 |
| 24.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 244.457,00 |
| 23.09.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -0,70% | 646.134,00 |
| 20.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,00% | 2.333.030,00 |
| 19.09.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 0,00% | 630.008,00 |
| 18.09.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | 2.903.736,00 |
| 17.09.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -0,36% | 444.093,00 |
| 16.09.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | 332.416,00 |
| 13.09.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | 384.575,00 |
| 12.09.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | 355.353,00 |
| 11.09.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,00% | 851.598,00 |
| 10.09.2024 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | 537.203,00 |
| 09.09.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -0,36% | 3.646.124,00 |
| 06.09.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,36% | 4.038.544,00 |
| 05.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 1.938.887,00 |
| 04.09.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | 572.952,00 |
| 03.09.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | 2.837.876,00 |
| 30.08.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | 1.044.589,00 |
| 29.08.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | 1.884.739,00 |
| 28.08.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | 2.229.636,00 |
| 27.08.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -0,36% | 1.004.334,00 |
| 26.08.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | 2.081.092,00 |
| 23.08.2024 | 1,38 | 1,39 | 1,38 | 1,38 | -0,36% | 1.318.878,00 |
| 22.08.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -0,36% | 950.727,00 |
| 21.08.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | 1.319.675,00 |
| 20.08.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | 753.936,00 |
| 19.08.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | 683.435,00 |
| 16.08.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | 758.212,00 |
| 15.08.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,36% | 1.720.802,00 |
| 14.08.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,36% | 604.572,00 |
| 13.08.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,36% | 4.704.538,00 |
| 12.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -0,36% | 2.028.454,00 |
| 09.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | 3.515.443,00 |
| 08.08.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | 545.276,00 |
| 07.08.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | 5.016.703,00 |
| 06.08.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,72% | 2.835.037,00 |
| 05.08.2024 | 1,37 | 1,38 | 1,35 | 1,38 | 0,36% | 6.952.349,00 |
| 02.08.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 2.790.340,00 |
| 01.08.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | 1.252.393,00 |
| 31.07.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 768.336,00 |
| 30.07.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,36% | 567.791,00 |
| 29.07.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,72% | 1.659.550,00 |
| 26.07.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,73% | 775.214,00 |
| 25.07.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | 1.368.192,00 |
| 24.07.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 1.851.683,00 |
| 23.07.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | 4.912.928,00 |
| 22.07.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | 5.818.312,00 |
| 19.07.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,72% | 1.894.187,00 |
| 18.07.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 1.689.893,00 |
| 17.07.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,00% | 1.772.739,00 |
| 16.07.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,73% | 1.306.358,00 |
| 15.07.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | 2.147.143,00 |
| 12.07.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,00% | 1.738.249,00 |
| 11.07.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | 4.582.855,00 |
| 10.07.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,72% | 2.951.269,00 |
| 09.07.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | 2.915.066,00 |
| 08.07.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | 2.867.114,00 |
| 05.07.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -0,72% | 2.609.332,00 |
| 03.07.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,36% | 1.420.153,00 |
| 02.07.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -0,36% | 2.170.322,00 |
| 01.07.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | 2.700.166,00 |
| 28.06.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -0,72% | 14.854.476,00 |
| 27.06.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | 7.514.748,00 |
| 26.06.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,36% | 4.734.323,00 |
| 25.06.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,00% | 7.458.740,00 |
| 24.06.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 0,36% | 20.172.916,00 |
| 21.06.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 77,00% | 56.011.739,00 |
| 20.06.2024 | 0,78 | 0,80 | 0,76 | 0,77 | -3,25% | 817.501,00 |
| 18.06.2024 | 0,80 | 0,82 | 0,75 | 0,80 | 0,00% | 1.328.452,00 |
| 17.06.2024 | 0,80 | 0,81 | 0,78 | 0,80 | -0,74% | 735.322,00 |
| 14.06.2024 | 0,78 | 0,81 | 0,76 | 0,81 | 0,25% | 1.165.046,00 |
| 13.06.2024 | 0,85 | 0,90 | 0,79 | 0,80 | -7,69% | 1.011.365,00 |
| 12.06.2024 | 0,92 | 0,94 | 0,85 | 0,87 | -4,29% | 1.273.516,00 |
| 11.06.2024 | 0,85 | 0,92 | 0,83 | 0,91 | 5,45% | 1.670.005,00 |
| 10.06.2024 | 0,82 | 0,88 | 0,81 | 0,86 | 2,98% | 1.149.142,00 |
| 07.06.2024 | 0,84 | 0,85 | 0,80 | 0,84 | -2,44% | 1.119.562,00 |
| 06.06.2024 | 0,84 | 0,89 | 0,82 | 0,86 | 1,78% | 1.633.256,00 |
| 05.06.2024 | 0,82 | 0,87 | 0,79 | 0,84 | 3,94% | 1.603.887,00 |
| 04.06.2024 | 0,79 | 0,83 | 0,79 | 0,81 | 0,00% | 1.755.935,00 |
| 03.06.2024 | 0,82 | 0,86 | 0,76 | 0,81 | -0,98% | 2.769.898,00 |
| 31.05.2024 | 0,86 | 0,86 | 0,80 | 0,82 | -3,07% | 3.832.907,00 |
| 30.05.2024 | 0,82 | 0,87 | 0,81 | 0,85 | 3,42% | 2.071.987,00 |