8,770$
-6,80%
Echtzeit-Aktienkurs Teladoc Health
Bid:
Ask:
Aktienkurse zur Teladoc Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 9,20 | 9,45 | 8,75 | 8,77 | -6,80% | 5.723.605,00 |
| 05.11.2026 | 9,66 | 9,79 | 8,99 | 9,41 | -2,99% | 10.386.897,00 |
| 04.11.2026 | 8,89 | 9,75 | 8,83 | 9,70 | 9,11% | 7.272.449,00 |
| 03.11.2026 | 8,59 | 9,06 | 8,56 | 8,89 | 3,01% | 6.098.448,00 |
| 02.11.2026 | 8,56 | 8,76 | 8,13 | 8,63 | 1,41% | 6.061.988,00 |
| 30.10.2026 | 8,81 | 8,99 | 8,12 | 8,51 | -2,52% | 8.005.094,00 |
| 29.10.2026 | 7,92 | 8,99 | 7,90 | 8,73 | 26,89% | 20.001.653,00 |
| 28.10.2026 | 6,41 | 6,92 | 6,40 | 6,88 | 6,67% | 8.229.904,00 |
| 27.10.2026 | 6,25 | 6,46 | 6,18 | 6,45 | 3,37% | 3.957.738,00 |
| 26.10.2026 | 6,32 | 6,38 | 6,14 | 6,24 | -1,58% | 3.395.505,00 |
| 23.10.2026 | 6,28 | 6,39 | 6,20 | 6,34 | 0,32% | 2.475.184,00 |
| 22.10.2026 | 6,28 | 6,41 | 6,28 | 6,32 | 0,32% | 2.813.584,00 |
| 21.10.2026 | 6,19 | 6,37 | 6,14 | 6,30 | 1,45% | 2.611.782,00 |
| 20.10.2026 | 5,79 | 6,27 | 5,76 | 6,21 | 8,38% | 4.780.085,00 |
| 19.10.2026 | 5,61 | 5,75 | 5,57 | 5,73 | 1,06% | 2.603.159,00 |
| 16.10.2026 | 6,02 | 6,03 | 5,64 | 5,67 | -5,03% | 2.892.598,00 |
| 15.10.2026 | 5,87 | 5,98 | 5,76 | 5,97 | 2,75% | 2.914.078,00 |
| 14.10.2026 | 5,81 | 5,96 | 5,71 | 5,81 | -3,17% | 3.502.433,00 |
| 13.10.2026 | 5,93 | 6,18 | 5,88 | 6,00 | 1,35% | 4.276.319,00 |
| 12.10.2026 | 5,82 | 5,98 | 5,73 | 5,92 | 2,60% | 3.249.669,00 |
| 09.10.2026 | 5,52 | 5,80 | 5,49 | 5,77 | 4,15% | 4.176.450,00 |
| 08.10.2026 | 5,50 | 5,55 | 5,42 | 5,54 | -0,36% | 4.665.934,00 |
| 07.10.2026 | 5,76 | 5,76 | 5,53 | 5,56 | -3,64% | 3.621.492,00 |
| 06.10.2026 | 5,82 | 5,85 | 5,69 | 5,77 | -0,35% | 3.708.823,00 |
| 05.10.2026 | 5,50 | 5,81 | 5,48 | 5,79 | 4,89% | 4.467.761,00 |
| 02.10.2026 | 5,74 | 5,75 | 5,48 | 5,52 | -2,65% | 4.886.821,00 |
| 01.10.2026 | 5,87 | 5,93 | 5,65 | 5,67 | -2,24% | 3.417.450,00 |
| 30.09.2026 | 5,81 | 5,92 | 5,75 | 5,80 | 0,87% | 3.401.856,00 |
| 29.09.2026 | 5,86 | 5,90 | 5,71 | 5,75 | -2,38% | 3.738.913,00 |
| 28.09.2026 | 6,05 | 6,07 | 5,85 | 5,89 | -3,28% | 3.766.736,00 |
| 25.09.2026 | 6,10 | 6,18 | 5,97 | 6,09 | -0,81% | 2.832.190,00 |
| 24.09.2026 | 6,19 | 6,24 | 6,07 | 6,14 | 0,16% | 2.923.211,00 |
| 23.09.2026 | 6,28 | 6,32 | 6,12 | 6,13 | -3,46% | 2.965.255,00 |
| 22.09.2026 | 6,35 | 6,47 | 6,22 | 6,35 | 1,28% | 2.983.959,00 |
| 21.09.2026 | 6,37 | 6,38 | 6,22 | 6,27 | -0,48% | 2.993.698,00 |
| 18.09.2026 | 6,31 | 6,34 | 6,19 | 6,30 | 0,32% | 5.480.511,00 |
| 17.09.2026 | 6,52 | 6,55 | 6,28 | 6,28 | -2,33% | 2.532.505,00 |
| 16.09.2026 | 6,55 | 6,56 | 6,37 | 6,43 | -2,28% | 2.751.621,00 |
| 15.09.2026 | 6,45 | 6,73 | 6,42 | 6,58 | 1,23% | 3.551.360,00 |
| 14.09.2026 | 6,25 | 6,57 | 6,21 | 6,50 | 5,52% | 3.466.508,00 |
| 11.09.2026 | 6,10 | 6,20 | 6,04 | 6,16 | 1,15% | 2.521.488,00 |
| 10.09.2026 | 6,08 | 6,21 | 6,05 | 6,09 | -0,16% | 2.475.544,00 |
| 09.09.2026 | 6,28 | 6,29 | 6,00 | 6,10 | -2,56% | 3.779.901,00 |
| 08.09.2026 | 6,17 | 6,38 | 6,15 | 6,26 | -0,32% | 3.761.739,00 |
| 04.09.2026 | 6,34 | 6,42 | 6,25 | 6,28 | -2,94% | 2.957.363,00 |
| 03.09.2026 | 6,51 | 6,61 | 6,39 | 6,47 | 0,15% | 2.563.218,00 |
| 02.09.2026 | 6,22 | 6,59 | 6,22 | 6,46 | 3,19% | 3.897.802,00 |
| 01.09.2026 | 6,26 | 6,39 | 6,23 | 6,26 | -1,26% | 3.443.812,00 |
| 31.08.2026 | 6,37 | 6,45 | 6,17 | 6,34 | -2,46% | 5.123.899,00 |
| 28.08.2026 | 6,40 | 6,59 | 6,40 | 6,50 | 2,20% | 3.664.915,00 |
| 27.08.2026 | 6,40 | 6,46 | 6,32 | 6,36 | 0,47% | 2.467.294,00 |
| 26.08.2026 | 6,14 | 6,38 | 6,13 | 6,33 | 2,26% | 3.071.693,00 |
| 25.08.2026 | 6,23 | 6,27 | 6,12 | 6,19 | -0,16% | 3.261.159,00 |
| 24.08.2026 | 6,37 | 6,40 | 6,17 | 6,20 | -2,97% | 3.167.185,00 |
| 21.08.2026 | 6,51 | 6,54 | 6,35 | 6,39 | -1,54% | 3.463.822,00 |
| 20.08.2026 | 6,63 | 6,82 | 6,47 | 6,49 | -2,55% | 3.011.467,00 |
| 19.08.2026 | 6,56 | 6,67 | 6,51 | 6,66 | 2,94% | 3.222.618,00 |
| 18.08.2026 | 6,54 | 6,67 | 6,41 | 6,47 | -1,07% | 4.228.819,00 |
| 17.08.2026 | 6,78 | 6,78 | 6,51 | 6,54 | -3,96% | 4.098.277,00 |
| 14.08.2026 | 6,87 | 6,96 | 6,79 | 6,81 | -2,16% | 3.073.689,00 |
| 13.08.2026 | 6,73 | 7,03 | 6,73 | 6,96 | 3,73% | 3.747.920,00 |
| 12.08.2026 | 6,83 | 6,83 | 6,55 | 6,71 | -1,47% | 4.081.576,00 |
| 11.08.2026 | 7,05 | 7,14 | 6,78 | 6,81 | -3,81% | 3.383.055,00 |
| 10.08.2026 | 7,02 | 7,19 | 6,93 | 7,08 | -0,70% | 4.562.939,00 |
| 07.08.2026 | 6,80 | 7,24 | 6,78 | 7,13 | 6,74% | 4.754.812,00 |
| 06.08.2026 | 6,80 | 6,83 | 6,63 | 6,68 | -3,61% | 4.577.802,00 |
| 05.08.2026 | 6,70 | 7,01 | 6,61 | 6,93 | 3,28% | 5.617.570,00 |
| 04.08.2026 | 6,71 | 6,80 | 6,46 | 6,71 | 0,45% | 6.251.057,00 |
| 03.08.2026 | 6,71 | 6,79 | 6,57 | 6,68 | -0,45% | 7.243.266,00 |
| 31.07.2026 | 6,54 | 6,84 | 6,35 | 6,71 | 1,98% | 8.545.576,00 |
| 30.07.2026 | 7,66 | 7,66 | 6,43 | 6,58 | -28,32% | 26.208.818,00 |
| 29.07.2026 | 9,37 | 9,49 | 9,13 | 9,18 | -1,92% | 6.615.179,00 |
| 28.07.2026 | 8,90 | 9,37 | 8,75 | 9,36 | 5,05% | 4.865.272,00 |
| 27.07.2026 | 8,95 | 8,98 | 8,77 | 8,91 | 1,60% | 3.341.295,00 |
| 24.07.2026 | 8,81 | 9,00 | 8,71 | 8,77 | 1,27% | 4.345.702,00 |
| 23.07.2026 | 8,92 | 8,92 | 8,54 | 8,66 | -2,91% | 5.126.651,00 |
| 22.07.2026 | 9,66 | 9,80 | 8,76 | 8,92 | -8,14% | 4.736.948,00 |
| 21.07.2026 | 9,50 | 9,86 | 9,47 | 9,71 | 0,62% | 3.207.234,00 |
| 20.07.2026 | 9,35 | 9,75 | 9,28 | 9,65 | 2,33% | 3.567.299,00 |
| 17.07.2026 | 9,29 | 9,44 | 9,20 | 9,43 | -0,42% | 3.605.345,00 |
| 16.07.2026 | 9,78 | 9,89 | 9,39 | 9,47 | -2,57% | 3.737.680,00 |
| 15.07.2026 | 9,37 | 9,85 | 9,29 | 9,72 | 4,85% | 5.428.407,00 |
| 14.07.2026 | 9,48 | 9,48 | 9,13 | 9,27 | -3,94% | 3.252.518,00 |
| 13.07.2026 | 9,27 | 9,68 | 9,26 | 9,65 | 3,99% | 5.535.834,00 |
| 10.07.2026 | 9,32 | 9,36 | 9,11 | 9,28 | 0,76% | 2.279.076,00 |
| 09.07.2026 | 9,00 | 9,22 | 8,92 | 9,21 | 1,54% | 2.993.217,00 |
| 08.07.2026 | 9,37 | 9,39 | 9,03 | 9,07 | -4,73% | 3.422.480,00 |
| 07.07.2026 | 9,45 | 9,68 | 9,24 | 9,52 | 2,48% | 4.957.485,00 |
| 06.07.2026 | 9,09 | 9,55 | 9,00 | 9,29 | 0,98% | 4.490.920,00 |
| 02.07.2026 | 9,11 | 9,23 | 8,91 | 9,20 | 1,10% | 4.283.130,00 |
| 01.07.2026 | 8,59 | 9,15 | 8,57 | 9,10 | 7,31% | 5.803.551,00 |
| 30.06.2026 | 8,51 | 8,72 | 8,43 | 8,48 | -2,42% | 3.642.261,00 |
| 29.06.2026 | 8,40 | 8,95 | 8,38 | 8,69 | 3,58% | 6.378.326,00 |
| 26.06.2026 | 7,86 | 8,40 | 7,84 | 8,39 | 6,07% | 8.960.622,00 |
| 25.06.2026 | 7,91 | 8,13 | 7,77 | 7,91 | 1,28% | 3.924.454,00 |
| 24.06.2026 | 7,68 | 7,90 | 7,62 | 7,81 | 1,56% | 3.292.910,00 |
| 23.06.2026 | 7,50 | 7,88 | 7,46 | 7,69 | 1,45% | 3.672.834,00 |
| 22.06.2026 | 7,94 | 8,15 | 7,54 | 7,58 | -6,07% | 4.787.985,00 |
| 18.06.2026 | 7,65 | 8,10 | 7,45 | 8,07 | 6,32% | 5.836.894,00 |
| 17.06.2026 | 7,56 | 7,83 | 7,43 | 7,59 | 0,26% | 4.430.742,00 |