5,190$
-0,10%
Echtzeit-Aktienkurs Talkspace Inc
Bid:
Ask:
Aktienkurse zur Talkspace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 5,20 | 5,20 | 5,19 | 5,19 | -0,10% | 1.198.118,00 |
| 27.05.2026 | 5,19 | 5,20 | 5,19 | 5,20 | 0,00% | 1.064.188,00 |
| 26.05.2026 | 5,19 | 5,20 | 5,18 | 5,20 | -0,10% | 1.555.938,00 |
| 22.05.2026 | 5,19 | 5,20 | 5,18 | 5,20 | 0,19% | 1.009.829,00 |
| 21.05.2026 | 5,19 | 5,20 | 5,19 | 5,19 | 0,00% | 1.861.816,00 |
| 20.05.2026 | 5,20 | 5,20 | 5,19 | 5,19 | -0,10% | 1.669.227,00 |
| 19.05.2026 | 5,20 | 5,20 | 5,19 | 5,20 | -0,10% | 961.325,00 |
| 18.05.2026 | 5,18 | 5,20 | 5,18 | 5,20 | 0,29% | 1.092.245,00 |
| 15.05.2026 | 5,18 | 5,19 | 5,18 | 5,19 | -0,10% | 1.618.582,00 |
| 14.05.2026 | 5,18 | 5,19 | 5,18 | 5,19 | 0,10% | 1.313.240,00 |
| 13.05.2026 | 5,19 | 5,20 | 5,18 | 5,19 | -0,29% | 1.942.574,00 |
| 12.05.2026 | 5,19 | 5,20 | 5,19 | 5,20 | 0,19% | 1.461.812,00 |
| 11.05.2026 | 5,19 | 5,20 | 5,18 | 5,19 | 0,00% | 1.901.279,00 |
| 08.05.2026 | 5,18 | 5,20 | 5,18 | 5,19 | 0,19% | 1.110.381,00 |
| 07.05.2026 | 5,19 | 5,20 | 5,18 | 5,18 | -0,19% | 1.589.026,00 |
| 06.05.2026 | 5,19 | 5,20 | 5,19 | 5,19 | -0,19% | 1.107.557,00 |
| 05.05.2026 | 5,20 | 5,20 | 5,19 | 5,20 | 0,19% | 3.033.186,00 |
| 04.05.2026 | 5,18 | 5,19 | 5,18 | 5,19 | 0,10% | 1.963.981,00 |
| 01.05.2026 | 5,18 | 5,19 | 5,18 | 5,19 | -0,10% | 804.801,00 |
| 30.04.2026 | 5,18 | 5,19 | 5,18 | 5,19 | 0,00% | 1.415.204,00 |
| 29.04.2026 | 5,18 | 5,19 | 5,17 | 5,19 | 0,00% | 2.106.468,00 |
| 28.04.2026 | 5,19 | 5,19 | 5,18 | 5,19 | 0,19% | 689.222,00 |
| 27.04.2026 | 5,17 | 5,19 | 5,17 | 5,18 | 0,00% | 844.329,00 |
| 24.04.2026 | 5,17 | 5,18 | 5,17 | 5,18 | 0,10% | 1.453.160,00 |
| 23.04.2026 | 5,19 | 5,19 | 5,17 | 5,18 | -0,29% | 1.328.017,00 |
| 22.04.2026 | 5,18 | 5,19 | 5,18 | 5,19 | 0,00% | 586.055,00 |
| 21.04.2026 | 5,18 | 5,19 | 5,17 | 5,19 | 0,19% | 1.236.907,00 |
| 20.04.2026 | 5,17 | 5,19 | 5,17 | 5,18 | 0,00% | 1.241.242,00 |
| 17.04.2026 | 5,17 | 5,18 | 5,17 | 5,18 | 0,19% | 1.492.548,00 |
| 16.04.2026 | 5,17 | 5,17 | 5,16 | 5,17 | 0,00% | 1.645.929,00 |
| 15.04.2026 | 5,17 | 5,17 | 5,16 | 5,17 | 0,00% | 2.178.059,00 |
| 14.04.2026 | 5,18 | 5,18 | 5,17 | 5,17 | 0,00% | 993.646,00 |
| 13.04.2026 | 5,17 | 5,18 | 5,17 | 5,17 | 0,00% | 1.112.790,00 |
| 10.04.2026 | 5,18 | 5,18 | 5,17 | 5,17 | 0,10% | 1.332.010,00 |
| 09.04.2026 | 5,16 | 5,17 | 5,16 | 5,17 | 0,10% | 1.408.850,00 |
| 08.04.2026 | 5,17 | 5,18 | 5,16 | 5,16 | 0,10% | 2.084.917,00 |
| 07.04.2026 | 5,18 | 5,18 | 5,15 | 5,16 | -0,87% | 4.298.421,00 |
| 06.04.2026 | 5,17 | 5,20 | 5,16 | 5,20 | 0,39% | 3.645.737,00 |
| 02.04.2026 | 5,16 | 5,18 | 5,16 | 5,18 | 0,39% | 1.670.561,00 |
| 01.04.2026 | 5,18 | 5,18 | 5,16 | 5,16 | -0,29% | 1.864.836,00 |
| 31.03.2026 | 5,17 | 5,18 | 5,17 | 5,18 | -0,10% | 1.367.875,00 |
| 30.03.2026 | 5,15 | 5,19 | 5,14 | 5,18 | 0,58% | 5.239.981,00 |
| 27.03.2026 | 5,14 | 5,18 | 5,14 | 5,15 | -0,10% | 5.883.949,00 |
| 26.03.2026 | 5,13 | 5,16 | 5,13 | 5,16 | 0,49% | 7.920.144,00 |
| 25.03.2026 | 5,13 | 5,14 | 5,13 | 5,13 | 0,00% | 10.425.046,00 |
| 24.03.2026 | 5,14 | 5,15 | 5,12 | 5,13 | -0,19% | 10.324.248,00 |
| 23.03.2026 | 5,15 | 5,15 | 5,14 | 5,14 | 0,10% | 8.556.523,00 |
| 20.03.2026 | 5,14 | 5,14 | 5,13 | 5,14 | -0,10% | 6.572.211,00 |
| 19.03.2026 | 5,14 | 5,14 | 5,12 | 5,14 | 0,10% | 12.752.041,00 |
| 18.03.2026 | 5,13 | 5,14 | 5,13 | 5,14 | -0,10% | 6.920.045,00 |
| 17.03.2026 | 5,14 | 5,15 | 5,13 | 5,14 | 0,00% | 10.799.109,00 |
| 16.03.2026 | 5,14 | 5,15 | 5,12 | 5,14 | 0,00% | 8.382.928,00 |
| 13.03.2026 | 5,15 | 5,15 | 5,14 | 5,14 | -0,19% | 2.343.633,00 |
| 12.03.2026 | 5,15 | 5,17 | 5,15 | 5,15 | -0,39% | 7.504.751,00 |
| 11.03.2026 | 5,16 | 5,17 | 5,15 | 5,17 | -0,39% | 5.917.749,00 |
| 10.03.2026 | 5,13 | 5,19 | 5,12 | 5,19 | 1,57% | 9.764.814,00 |
| 09.03.2026 | 5,13 | 5,14 | 5,10 | 5,11 | 7,35% | 54.540.847,00 |
| 06.03.2026 | 4,69 | 4,81 | 4,59 | 4,76 | -0,52% | 1.030.871,00 |
| 05.03.2026 | 4,86 | 4,96 | 4,69 | 4,79 | -2,94% | 1.128.801,00 |
| 04.03.2026 | 4,88 | 5,07 | 4,81 | 4,93 | 1,65% | 1.178.150,00 |
| 03.03.2026 | 4,80 | 4,90 | 4,60 | 4,85 | -1,62% | 1.829.682,00 |
| 02.03.2026 | 4,68 | 4,97 | 4,67 | 4,93 | 2,39% | 1.024.503,00 |
| 27.02.2026 | 4,77 | 4,88 | 4,70 | 4,82 | 0,21% | 1.292.354,00 |
| 26.02.2026 | 4,57 | 4,90 | 4,55 | 4,81 | 5,95% | 1.954.881,00 |
| 25.02.2026 | 4,54 | 4,57 | 4,41 | 4,54 | 0,78% | 1.348.282,00 |
| 24.02.2026 | 4,58 | 4,60 | 4,28 | 4,50 | -2,60% | 1.518.207,00 |
| 23.02.2026 | 4,97 | 4,99 | 4,50 | 4,62 | -7,41% | 1.878.273,00 |
| 20.02.2026 | 4,85 | 5,18 | 4,82 | 4,99 | 3,42% | 3.499.197,00 |
| 19.02.2026 | 4,55 | 5,13 | 4,43 | 4,83 | 22,46% | 10.003.406,00 |
| 18.02.2026 | 3,82 | 4,02 | 3,78 | 3,94 | 2,74% | 1.327.697,00 |
| 17.02.2026 | 3,76 | 3,91 | 3,71 | 3,84 | 1,72% | 894.172,00 |
| 13.02.2026 | 3,75 | 3,90 | 3,69 | 3,77 | -0,26% | 1.207.276,00 |
| 12.02.2026 | 3,97 | 3,99 | 3,68 | 3,78 | -4,30% | 1.105.100,00 |
| 11.02.2026 | 3,93 | 3,96 | 3,85 | 3,95 | 1,02% | 649.131,00 |
| 10.02.2026 | 3,83 | 4,02 | 3,83 | 3,91 | 1,30% | 559.040,00 |
| 09.02.2026 | 3,85 | 3,91 | 3,71 | 3,86 | -0,52% | 618.685,00 |
| 06.02.2026 | 3,83 | 3,92 | 3,77 | 3,88 | 2,37% | 672.972,00 |
| 05.02.2026 | 3,86 | 4,00 | 3,78 | 3,79 | -2,70% | 1.432.449,00 |
| 04.02.2026 | 4,01 | 4,02 | 3,85 | 3,90 | -3,59% | 1.471.944,00 |
| 03.02.2026 | 4,13 | 4,16 | 3,84 | 4,04 | -1,94% | 1.695.464,00 |
| 02.02.2026 | 4,04 | 4,24 | 4,04 | 4,12 | 2,23% | 1.598.866,00 |
| 30.01.2026 | 3,88 | 4,07 | 3,88 | 4,03 | 3,60% | 1.404.717,00 |
| 29.01.2026 | 3,99 | 4,02 | 3,82 | 3,89 | -2,51% | 1.334.978,00 |
| 28.01.2026 | 4,02 | 4,05 | 3,94 | 3,99 | -1,48% | 1.699.555,00 |
| 27.01.2026 | 4,07 | 4,12 | 3,95 | 4,05 | -0,25% | 2.057.510,00 |
| 26.01.2026 | 4,05 | 4,19 | 4,02 | 4,06 | 2,01% | 1.811.868,00 |
| 22.01.2026 | 3,84 | 4,05 | 3,83 | 3,98 | 4,05% | 1.624.970,00 |
| 21.01.2026 | 3,81 | 3,84 | 3,72 | 3,83 | 1,19% | 871.419,00 |
| 20.01.2026 | 3,85 | 3,87 | 3,72 | 3,78 | -4,55% | 994.649,00 |
| 16.01.2026 | 3,84 | 4,01 | 3,78 | 3,96 | 3,39% | 1.816.008,00 |
| 15.01.2026 | 3,82 | 3,87 | 3,73 | 3,83 | 1,06% | 1.931.453,00 |
| 14.01.2026 | 3,94 | 3,97 | 3,77 | 3,79 | -4,77% | 2.409.453,00 |
| 13.01.2026 | 4,01 | 4,02 | 3,86 | 3,98 | -0,25% | 1.808.975,00 |
| 12.01.2026 | 4,01 | 4,04 | 3,90 | 3,99 | -0,75% | 1.049.417,00 |
| 09.01.2026 | 4,06 | 4,14 | 3,94 | 4,02 | -0,50% | 1.581.835,00 |
| 08.01.2026 | 4,01 | 4,13 | 4,00 | 4,04 | 1,00% | 1.969.133,00 |
| 07.01.2026 | 3,93 | 4,02 | 3,91 | 4,00 | 2,04% | 1.843.789,00 |
| 06.01.2026 | 3,65 | 3,93 | 3,65 | 3,92 | 7,54% | 1.566.368,00 |
| 05.01.2026 | 3,51 | 3,67 | 3,51 | 3,65 | 3,85% | 878.302,00 |
| 02.01.2026 | 3,61 | 3,65 | 3,45 | 3,51 | -3,31% | 1.496.645,00 |