3,510$
4,15%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,37 | 3,55 | 3,34 | 3,51 | 4,15% | 1.355.673,00 |
| 11.12.2025 | 3,26 | 3,39 | 3,25 | 3,37 | 3,37% | 1.121.353,00 |
| 10.12.2025 | 3,22 | 3,29 | 3,21 | 3,26 | 0,62% | 1.417.120,00 |
| 09.12.2025 | 3,10 | 3,27 | 3,10 | 3,24 | 3,02% | 957.463,00 |
| 08.12.2025 | 3,09 | 3,15 | 3,06 | 3,15 | 2,11% | 668.785,00 |
| 05.12.2025 | 3,18 | 3,18 | 3,06 | 3,08 | -2,84% | 506.624,00 |
| 04.12.2025 | 3,17 | 3,20 | 3,11 | 3,17 | -0,94% | 609.675,00 |
| 03.12.2025 | 3,09 | 3,21 | 3,08 | 3,20 | 4,23% | 800.056,00 |
| 02.12.2025 | 3,15 | 3,18 | 3,07 | 3,07 | -1,76% | 1.174.057,00 |
| 01.12.2025 | 3,36 | 3,36 | 3,12 | 3,13 | -7,54% | 1.106.934,00 |
| 28.11.2025 | 3,43 | 3,44 | 3,35 | 3,38 | -0,88% | 434.109,00 |
| 26.11.2025 | 3,33 | 3,45 | 3,29 | 3,41 | 1,79% | 1.106.205,00 |
| 25.11.2025 | 3,32 | 3,40 | 3,27 | 3,35 | 0,90% | 785.339,00 |
| 24.11.2025 | 3,29 | 3,40 | 3,28 | 3,32 | 6,92% | 1.348.945,00 |
| 20.11.2025 | 3,16 | 3,30 | 3,10 | 3,11 | 0,32% | 1.315.921,00 |
| 19.11.2025 | 3,15 | 3,15 | 3,02 | 3,10 | -0,48% | 894.993,00 |
| 18.11.2025 | 3,16 | 3,16 | 2,99 | 3,11 | -2,20% | 839.100,00 |
| 17.11.2025 | 3,25 | 3,30 | 3,15 | 3,18 | -1,55% | 1.521.045,00 |
| 13.11.2025 | 3,37 | 3,45 | 3,22 | 3,23 | -4,44% | 1.764.746,00 |
| 12.11.2025 | 3,50 | 3,57 | 3,34 | 3,38 | -4,25% | 1.219.787,00 |
| 11.11.2025 | 3,38 | 3,56 | 3,36 | 3,53 | 4,44% | 1.215.370,00 |
| 10.11.2025 | 3,41 | 3,48 | 3,35 | 3,38 | -0,59% | 1.092.416,00 |
| 07.11.2025 | 3,37 | 3,43 | 3,22 | 3,40 | 0,29% | 1.867.703,00 |
| 06.11.2025 | 3,46 | 3,47 | 3,31 | 3,39 | -1,31% | 1.680.575,00 |
| 05.11.2025 | 3,33 | 3,46 | 3,30 | 3,44 | 2,54% | 1.310.221,00 |
| 04.11.2025 | 3,20 | 3,49 | 3,19 | 3,35 | 2,29% | 2.137.197,00 |
| 03.11.2025 | 3,24 | 3,33 | 3,19 | 3,28 | 1,24% | 2.509.165,00 |
| 31.10.2025 | 3,12 | 3,35 | 3,05 | 3,24 | 11,17% | 4.829.267,00 |
| 30.10.2025 | 2,75 | 3,08 | 2,73 | 2,91 | 5,05% | 2.456.961,00 |
| 29.10.2025 | 2,68 | 2,89 | 2,67 | 2,77 | 2,59% | 1.947.904,00 |
| 28.10.2025 | 2,73 | 2,77 | 2,67 | 2,70 | -1,10% | 736.581,00 |
| 27.10.2025 | 2,77 | 2,79 | 2,72 | 2,73 | -1,09% | 1.252.787,00 |
| 24.10.2025 | 2,72 | 2,80 | 2,72 | 2,76 | 2,99% | 791.900,00 |
| 23.10.2025 | 2,64 | 2,70 | 2,60 | 2,68 | 1,90% | 735.900,00 |
| 22.10.2025 | 2,68 | 2,71 | 2,58 | 2,63 | -2,59% | 1.906.226,00 |
| 21.10.2025 | 2,76 | 2,79 | 2,69 | 2,70 | -2,88% | 980.917,00 |
| 20.10.2025 | 2,80 | 2,84 | 2,76 | 2,78 | 0,72% | 836.994,00 |
| 17.10.2025 | 2,87 | 2,91 | 2,74 | 2,76 | -5,15% | 1.485.893,00 |
| 16.10.2025 | 2,96 | 3,07 | 2,90 | 2,91 | -3,00% | 1.539.197,00 |
| 15.10.2025 | 3,06 | 3,10 | 2,91 | 3,00 | -1,96% | 1.667.039,00 |
| 14.10.2025 | 2,94 | 3,08 | 2,88 | 3,06 | 4,79% | 2.378.795,00 |
| 13.10.2025 | 3,10 | 3,19 | 2,90 | 2,92 | -3,15% | 2.567.377,00 |
| 10.10.2025 | 3,22 | 3,30 | 3,00 | 3,02 | 3,61% | 5.352.293,00 |
| 09.10.2025 | 2,89 | 2,93 | 2,77 | 2,91 | 3,19% | 2.017.128,00 |
| 08.10.2025 | 2,77 | 2,88 | 2,77 | 2,82 | 3,30% | 1.092.255,00 |
| 07.10.2025 | 2,83 | 2,85 | 2,72 | 2,73 | -3,53% | 623.596,00 |
| 06.10.2025 | 2,77 | 2,85 | 2,76 | 2,83 | 4,81% | 912.706,00 |
| 02.10.2025 | 2,70 | 2,73 | 2,66 | 2,70 | 0,00% | 645.580,00 |
| 01.10.2025 | 2,75 | 2,81 | 2,68 | 2,70 | -2,53% | 621.308,00 |
| 30.09.2025 | 2,75 | 2,78 | 2,68 | 2,77 | 0,36% | 946.662,00 |
| 29.09.2025 | 2,81 | 2,93 | 2,73 | 2,76 | -0,72% | 1.420.541,00 |
| 26.09.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 5,30% | 767.475,00 |
| 25.09.2025 | 2,64 | 2,71 | 2,62 | 2,64 | -1,12% | 703.801,00 |
| 24.09.2025 | 2,66 | 2,70 | 2,63 | 2,67 | 1,14% | 712.168,00 |
| 23.09.2025 | 2,59 | 2,74 | 2,59 | 2,64 | 1,15% | 993.339,00 |
| 22.09.2025 | 2,60 | 2,62 | 2,56 | 2,61 | 1,75% | 711.864,00 |
| 19.09.2025 | 2,66 | 2,67 | 2,56 | 2,57 | -3,21% | 3.092.462,00 |
| 18.09.2025 | 2,58 | 2,65 | 2,56 | 2,65 | 4,33% | 967.605,00 |
| 17.09.2025 | 2,51 | 2,59 | 2,51 | 2,54 | 2,01% | 778.854,00 |
| 16.09.2025 | 2,54 | 2,56 | 2,49 | 2,49 | -2,73% | 716.902,00 |
| 15.09.2025 | 2,55 | 2,63 | 2,55 | 2,56 | 0,00% | 1.262.858,00 |
| 12.09.2025 | 2,58 | 2,64 | 2,55 | 2,56 | -1,54% | 974.821,00 |
| 11.09.2025 | 2,56 | 2,62 | 2,53 | 2,60 | 1,96% | 927.630,00 |
| 10.09.2025 | 2,59 | 2,60 | 2,53 | 2,55 | -1,16% | 1.693.504,00 |
| 09.09.2025 | 2,65 | 2,68 | 2,57 | 2,58 | -3,37% | 865.542,00 |
| 08.09.2025 | 2,63 | 2,68 | 2,61 | 2,67 | 2,30% | 956.305,00 |
| 05.09.2025 | 2,64 | 2,72 | 2,58 | 2,61 | -0,76% | 908.715,00 |
| 04.09.2025 | 2,59 | 2,65 | 2,55 | 2,63 | -0,57% | 967.862,00 |
| 03.09.2025 | 2,65 | 2,67 | 2,60 | 2,65 | -0,19% | 1.019.287,00 |
| 02.09.2025 | 2,64 | 2,70 | 2,61 | 2,65 | -0,38% | 943.396,00 |
| 29.08.2025 | 2,66 | 2,69 | 2,63 | 2,66 | 0,00% | 746.034,00 |
| 28.08.2025 | 2,73 | 2,76 | 2,64 | 2,66 | -1,85% | 1.163.287,00 |
| 27.08.2025 | 2,67 | 2,74 | 2,67 | 2,71 | 1,50% | 876.198,00 |
| 26.08.2025 | 2,65 | 2,72 | 2,65 | 2,67 | 0,56% | 857.344,00 |
| 25.08.2025 | 2,79 | 2,85 | 2,65 | 2,66 | -5,18% | 1.464.717,00 |
| 22.08.2025 | 2,73 | 2,83 | 2,70 | 2,80 | 2,94% | 1.194.059,00 |
| 21.08.2025 | 2,56 | 2,74 | 2,56 | 2,72 | 5,84% | 1.297.555,00 |
| 20.08.2025 | 2,58 | 2,60 | 2,55 | 2,57 | 0,00% | 1.079.500,00 |
| 19.08.2025 | 2,60 | 2,64 | 2,53 | 2,57 | -1,15% | 1.266.618,00 |
| 18.08.2025 | 2,54 | 2,68 | 2,54 | 2,60 | 1,56% | 1.749.215,00 |
| 15.08.2025 | 2,56 | 2,68 | 2,55 | 2,56 | 1,19% | 1.425.428,00 |
| 14.08.2025 | 2,56 | 2,61 | 2,49 | 2,53 | -1,94% | 1.380.692,00 |
| 13.08.2025 | 2,48 | 2,61 | 2,48 | 2,58 | 3,20% | 2.413.434,00 |
| 12.08.2025 | 2,46 | 2,55 | 2,45 | 2,50 | 1,21% | 1.502.318,00 |
| 11.08.2025 | 2,47 | 2,52 | 2,45 | 2,47 | -1,20% | 1.499.644,00 |
| 08.08.2025 | 2,49 | 2,53 | 2,46 | 2,50 | 1,21% | 1.283.334,00 |
| 07.08.2025 | 2,41 | 2,51 | 2,39 | 2,47 | 2,49% | 2.217.178,00 |
| 06.08.2025 | 2,29 | 2,41 | 2,27 | 2,41 | 6,17% | 1.845.425,00 |
| 05.08.2025 | 2,44 | 2,46 | 2,22 | 2,27 | -3,81% | 4.716.688,00 |
| 04.08.2025 | 2,30 | 2,38 | 2,29 | 2,36 | 2,61% | 1.395.501,00 |
| 01.08.2025 | 2,37 | 2,40 | 2,30 | 2,30 | -5,15% | 1.838.173,00 |
| 31.07.2025 | 2,48 | 2,54 | 2,42 | 2,43 | -3,00% | 1.732.488,00 |
| 30.07.2025 | 2,51 | 2,56 | 2,49 | 2,50 | -0,40% | 901.853,00 |
| 29.07.2025 | 2,58 | 2,61 | 2,49 | 2,51 | -1,95% | 984.900,00 |
| 28.07.2025 | 2,55 | 2,60 | 2,52 | 2,56 | 1,79% | 964.387,00 |
| 25.07.2025 | 2,54 | 2,56 | 2,50 | 2,52 | -0,20% | 664.759,00 |
| 24.07.2025 | 2,61 | 2,64 | 2,52 | 2,52 | -3,82% | 778.465,00 |
| 23.07.2025 | 2,60 | 2,65 | 2,56 | 2,62 | 0,77% | 1.335.899,00 |
| 22.07.2025 | 2,55 | 2,62 | 2,51 | 2,60 | 1,96% | 1.390.406,00 |
| 21.07.2025 | 2,50 | 2,60 | 2,49 | 2,55 | 2,82% | 1.856.528,00 |