3,040$
-4,10%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 3,20 | 3,23 | 3,00 | 3,04 | -4,10% | 2.048.192,00 |
| 14.11.2024 | 3,28 | 3,33 | 3,17 | 3,17 | -3,94% | 1.488.794,00 |
| 13.11.2024 | 3,42 | 3,45 | 3,25 | 3,30 | -2,08% | 1.944.197,00 |
| 12.11.2024 | 3,45 | 3,51 | 3,36 | 3,37 | -2,88% | 1.812.280,00 |
| 11.11.2024 | 3,33 | 3,59 | 3,33 | 3,47 | 5,15% | 3.135.963,00 |
| 08.11.2024 | 3,25 | 3,31 | 3,20 | 3,30 | 0,92% | 1.394.559,00 |
| 07.11.2024 | 3,30 | 3,35 | 3,22 | 3,27 | -0,15% | 1.675.575,00 |
| 06.11.2024 | 3,26 | 3,34 | 3,13 | 3,28 | 3,64% | 1.932.159,00 |
| 05.11.2024 | 3,10 | 3,19 | 3,06 | 3,16 | 0,96% | 1.299.112,00 |
| 04.11.2024 | 3,11 | 3,15 | 2,95 | 3,13 | -0,32% | 2.012.171,00 |
| 01.11.2024 | 3,14 | 3,24 | 3,08 | 3,14 | 0,32% | 1.497.369,00 |
| 31.10.2024 | 3,18 | 3,28 | 3,00 | 3,13 | -1,57% | 2.647.654,00 |
| 30.10.2024 | 3,17 | 3,26 | 3,07 | 3,18 | 0,00% | 3.666.388,00 |
| 29.10.2024 | 2,70 | 3,35 | 2,62 | 3,18 | 18,22% | 10.294.602,00 |
| 28.10.2024 | 2,80 | 2,89 | 2,69 | 2,69 | -3,24% | 2.587.909,00 |
| 25.10.2024 | 2,78 | 2,87 | 2,76 | 2,78 | 1,83% | 1.658.109,00 |
| 24.10.2024 | 2,77 | 2,81 | 2,72 | 2,73 | -0,73% | 1.129.547,00 |
| 23.10.2024 | 2,82 | 2,89 | 2,70 | 2,75 | -3,85% | 2.412.832,00 |
| 22.10.2024 | 2,80 | 2,95 | 2,76 | 2,86 | 1,78% | 2.643.450,00 |
| 21.10.2024 | 2,82 | 2,90 | 2,78 | 2,81 | 1,44% | 2.010.877,00 |
| 18.10.2024 | 2,77 | 2,80 | 2,74 | 2,77 | 1,09% | 1.105.131,00 |
| 17.10.2024 | 2,81 | 2,85 | 2,74 | 2,74 | -3,18% | 1.733.890,00 |
| 16.10.2024 | 2,70 | 2,86 | 2,63 | 2,83 | 6,59% | 3.099.263,00 |
| 15.10.2024 | 2,55 | 2,70 | 2,55 | 2,66 | 3,51% | 2.252.163,00 |
| 14.10.2024 | 2,50 | 2,72 | 2,50 | 2,57 | 4,69% | 2.773.910,00 |
| 11.10.2024 | 2,33 | 2,51 | 2,33 | 2,45 | 5,60% | 2.671.735,00 |
| 10.10.2024 | 2,33 | 2,36 | 2,28 | 2,32 | -2,11% | 1.656.045,00 |
| 09.10.2024 | 2,27 | 2,40 | 2,27 | 2,37 | 4,87% | 1.537.139,00 |
| 08.10.2024 | 2,38 | 2,40 | 2,25 | 2,26 | -3,83% | 1.288.240,00 |
| 07.10.2024 | 2,47 | 2,50 | 2,33 | 2,35 | -4,86% | 1.866.681,00 |
| 04.10.2024 | 2,42 | 2,57 | 2,39 | 2,47 | 3,78% | 3.271.604,00 |
| 03.10.2024 | 2,31 | 2,39 | 2,28 | 2,38 | 1,28% | 1.548.348,00 |
| 02.10.2024 | 2,10 | 2,38 | 2,10 | 2,35 | 10,85% | 3.933.788,00 |
| 01.10.2024 | 2,09 | 2,17 | 2,09 | 2,12 | 1,19% | 1.914.964,00 |
| 30.09.2024 | 2,02 | 2,11 | 1,99 | 2,10 | 3,20% | 3.139.931,00 |
| 27.09.2024 | 2,00 | 2,06 | 1,99 | 2,03 | 2,27% | 1.355.054,00 |
| 26.09.2024 | 2,11 | 2,11 | 1,98 | 1,99 | -3,64% | 2.426.362,00 |
| 25.09.2024 | 2,09 | 2,16 | 2,05 | 2,06 | -0,96% | 1.633.713,00 |
| 24.09.2024 | 2,03 | 2,09 | 1,88 | 2,08 | 2,46% | 3.560.602,00 |
| 23.09.2024 | 2,20 | 2,20 | 2,02 | 2,03 | -6,88% | 2.259.900,00 |
| 20.09.2024 | 2,19 | 2,28 | 2,15 | 2,18 | 3,81% | 3.639.964,00 |
| 19.09.2024 | 2,14 | 2,21 | 2,07 | 2,10 | 2,94% | 2.029.763,00 |
| 18.09.2024 | 2,17 | 2,20 | 2,02 | 2,04 | -5,99% | 3.085.390,00 |
| 17.09.2024 | 2,28 | 2,50 | 2,14 | 2,17 | 13,61% | 21.675.531,00 |
| 16.09.2024 | 1,96 | 1,97 | 1,86 | 1,91 | -2,55% | 3.658.464,00 |
| 13.09.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 6,52% | 517.835,00 |
| 12.09.2024 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | 336.844,00 |
| 11.09.2024 | 1,81 | 1,82 | 1,76 | 1,81 | 0,00% | 435.101,00 |
| 10.09.2024 | 1,76 | 1,83 | 1,75 | 1,81 | 2,26% | 565.001,00 |
| 09.09.2024 | 1,81 | 1,82 | 1,75 | 1,77 | -1,67% | 512.157,00 |
| 06.09.2024 | 1,92 | 1,92 | 1,78 | 1,80 | -4,26% | 393.498,00 |
| 05.09.2024 | 1,90 | 1,91 | 1,83 | 1,88 | -0,53% | 616.621,00 |
| 04.09.2024 | 1,92 | 1,95 | 1,87 | 1,89 | -0,53% | 574.316,00 |
| 03.09.2024 | 1,97 | 2,01 | 1,89 | 1,90 | -5,00% | 925.649,00 |
| 30.08.2024 | 1,92 | 2,02 | 1,90 | 2,00 | 3,63% | 779.968,00 |
| 29.08.2024 | 1,80 | 1,96 | 1,79 | 1,93 | 7,82% | 896.844,00 |
| 28.08.2024 | 1,74 | 1,80 | 1,73 | 1,79 | 1,70% | 542.815,00 |
| 27.08.2024 | 1,80 | 1,81 | 1,75 | 1,76 | -1,68% | 467.089,00 |
| 26.08.2024 | 1,79 | 1,80 | 1,73 | 1,79 | 1,13% | 648.505,00 |
| 23.08.2024 | 1,71 | 1,78 | 1,70 | 1,77 | 3,51% | 384.335,00 |
| 22.08.2024 | 1,77 | 1,79 | 1,70 | 1,71 | -3,93% | 242.918,00 |
| 21.08.2024 | 1,70 | 1,78 | 1,70 | 1,78 | 2,89% | 508.313,00 |
| 20.08.2024 | 1,73 | 1,75 | 1,69 | 1,73 | -1,14% | 393.324,00 |
| 19.08.2024 | 1,79 | 1,80 | 1,73 | 1,75 | -0,57% | 413.860,00 |
| 16.08.2024 | 1,75 | 1,78 | 1,73 | 1,76 | 0,00% | 382.754,00 |
| 15.08.2024 | 1,73 | 1,77 | 1,68 | 1,76 | 4,14% | 478.402,00 |
| 14.08.2024 | 1,74 | 1,76 | 1,63 | 1,69 | -2,87% | 1.216.095,00 |
| 13.08.2024 | 1,67 | 1,78 | 1,66 | 1,74 | 4,19% | 2.247.114,00 |
| 12.08.2024 | 1,68 | 1,70 | 1,64 | 1,67 | -1,18% | 864.546,00 |
| 09.08.2024 | 1,63 | 1,71 | 1,61 | 1,69 | 3,05% | 1.667.206,00 |
| 08.08.2024 | 1,71 | 1,77 | 1,64 | 1,64 | -2,96% | 2.036.292,00 |
| 07.08.2024 | 1,71 | 1,72 | 1,60 | 1,69 | -2,87% | 2.376.470,00 |
| 06.08.2024 | 1,99 | 2,18 | 1,70 | 1,74 | -1,69% | 3.962.399,00 |
| 05.08.2024 | 1,75 | 1,79 | 1,70 | 1,77 | -3,80% | 1.775.563,00 |
| 02.08.2024 | 1,76 | 1,90 | 1,75 | 1,84 | -2,13% | 1.493.942,00 |
| 01.08.2024 | 2,00 | 2,01 | 1,86 | 1,88 | -6,00% | 1.823.837,00 |
| 31.07.2024 | 1,99 | 2,06 | 1,99 | 2,00 | 0,00% | 1.335.086,00 |
| 30.07.2024 | 2,01 | 2,02 | 1,96 | 2,00 | 0,00% | 779.828,00 |
| 29.07.2024 | 2,10 | 2,10 | 1,97 | 2,00 | -1,48% | 896.414,00 |
| 26.07.2024 | 2,10 | 2,16 | 2,03 | 2,03 | -2,17% | 491.468,00 |
| 25.07.2024 | 2,13 | 2,13 | 2,02 | 2,08 | -0,48% | 886.158,00 |
| 24.07.2024 | 2,19 | 2,22 | 2,08 | 2,09 | -5,23% | 532.536,00 |
| 23.07.2024 | 2,12 | 2,24 | 2,08 | 2,20 | 2,80% | 894.496,00 |
| 22.07.2024 | 2,15 | 2,22 | 2,08 | 2,14 | 1,42% | 667.437,00 |
| 19.07.2024 | 2,11 | 2,15 | 2,09 | 2,11 | 0,00% | 746.072,00 |
| 18.07.2024 | 2,16 | 2,21 | 2,10 | 2,11 | -3,65% | 970.944,00 |
| 17.07.2024 | 2,29 | 2,32 | 2,17 | 2,19 | -4,78% | 1.100.759,00 |
| 16.07.2024 | 2,20 | 2,33 | 2,18 | 2,30 | 5,99% | 1.443.713,00 |
| 15.07.2024 | 2,12 | 2,20 | 2,08 | 2,17 | 1,40% | 1.142.229,00 |
| 12.07.2024 | 2,15 | 2,16 | 2,10 | 2,14 | 0,71% | 873.283,00 |
| 11.07.2024 | 2,06 | 2,14 | 2,01 | 2,13 | 5,72% | 945.232,00 |
| 10.07.2024 | 2,21 | 2,21 | 2,00 | 2,01 | -6,51% | 1.605.389,00 |
| 09.07.2024 | 2,20 | 2,25 | 2,14 | 2,15 | -2,71% | 657.245,00 |
| 08.07.2024 | 2,14 | 2,23 | 2,12 | 2,21 | 3,76% | 924.305,00 |
| 05.07.2024 | 2,14 | 2,16 | 2,09 | 2,13 | -0,93% | 878.942,00 |
| 03.07.2024 | 2,19 | 2,23 | 2,13 | 2,15 | -1,38% | 643.475,00 |
| 02.07.2024 | 2,08 | 2,20 | 2,04 | 2,18 | 3,81% | 778.352,00 |
| 01.07.2024 | 2,26 | 2,28 | 2,01 | 2,10 | -8,70% | 2.894.968,00 |
| 28.06.2024 | 2,31 | 2,38 | 2,24 | 2,30 | -0,86% | 19.749.411,00 |
| 27.06.2024 | 2,33 | 2,41 | 2,26 | 2,32 | -0,43% | 3.076.006,00 |