6,580$
-28,32%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 7,37 | 7,64 | 7,36 | 7,57 | 1,47% | 2.842.541,00 |
| 15.06.2026 | 7,43 | 7,78 | 7,36 | 7,46 | 1,63% | 3.786.862,00 |
| 12.06.2026 | 7,26 | 7,35 | 7,08 | 7,34 | 0,41% | 4.665.829,00 |
| 11.06.2026 | 7,12 | 7,33 | 6,86 | 7,31 | 3,98% | 3.786.808,00 |
| 10.06.2026 | 6,83 | 7,16 | 6,83 | 7,03 | 1,44% | 3.434.168,00 |
| 09.06.2026 | 7,03 | 7,32 | 6,74 | 6,93 | -2,12% | 3.511.913,00 |
| 08.06.2026 | 7,02 | 7,12 | 6,98 | 7,08 | 0,43% | 2.745.286,00 |
| 05.06.2026 | 7,24 | 7,30 | 6,94 | 7,05 | -3,56% | 3.336.257,00 |
| 04.06.2026 | 7,19 | 7,57 | 7,14 | 7,31 | 3,10% | 3.347.325,00 |
| 03.06.2026 | 7,40 | 7,41 | 6,96 | 7,09 | -5,97% | 4.975.004,00 |
| 02.06.2026 | 7,67 | 7,79 | 7,52 | 7,54 | -4,68% | 5.001.783,00 |
| 01.06.2026 | 7,66 | 7,97 | 7,58 | 7,91 | 3,94% | 4.819.143,00 |
| 29.05.2026 | 7,45 | 8,03 | 7,40 | 7,61 | 1,33% | 7.684.945,00 |
| 28.05.2026 | 6,97 | 7,70 | 6,66 | 7,51 | 13,96% | 8.608.971,00 |
| 27.05.2026 | 6,65 | 6,83 | 6,58 | 6,59 | 0,00% | 3.313.743,00 |
| 26.05.2026 | 6,60 | 6,82 | 6,55 | 6,59 | 0,30% | 3.842.298,00 |
| 22.05.2026 | 6,55 | 6,68 | 6,52 | 6,57 | 0,00% | 2.416.483,00 |
| 21.05.2026 | 6,35 | 6,57 | 6,29 | 6,57 | 1,39% | 3.163.799,00 |
| 20.05.2026 | 6,59 | 6,62 | 6,38 | 6,48 | -1,97% | 2.724.617,00 |
| 19.05.2026 | 6,34 | 6,68 | 6,32 | 6,61 | 4,09% | 3.698.633,00 |
| 18.05.2026 | 6,38 | 6,53 | 6,28 | 6,35 | -0,16% | 3.392.480,00 |
| 15.05.2026 | 6,51 | 6,62 | 6,26 | 6,36 | -3,78% | 4.376.398,00 |
| 14.05.2026 | 6,77 | 6,78 | 6,57 | 6,61 | -2,65% | 3.032.767,00 |
| 13.05.2026 | 6,66 | 6,87 | 6,55 | 6,79 | 0,30% | 3.554.366,00 |
| 12.05.2026 | 6,85 | 6,90 | 6,56 | 6,77 | -2,17% | 6.854.557,00 |
| 11.05.2026 | 7,20 | 7,28 | 6,91 | 6,92 | -4,55% | 4.669.685,00 |
| 08.05.2026 | 6,90 | 7,39 | 6,80 | 7,25 | 4,17% | 6.491.986,00 |
| 07.05.2026 | 6,85 | 7,21 | 6,80 | 6,96 | 2,35% | 7.449.912,00 |
| 06.05.2026 | 6,65 | 6,82 | 6,51 | 6,80 | 2,10% | 4.413.914,00 |
| 05.05.2026 | 6,61 | 6,80 | 6,55 | 6,66 | 0,45% | 6.072.306,00 |
| 04.05.2026 | 6,49 | 6,67 | 6,33 | 6,63 | 2,63% | 6.689.102,00 |
| 01.05.2026 | 6,18 | 6,76 | 6,12 | 6,46 | 6,60% | 9.838.375,00 |
| 30.04.2026 | 5,30 | 6,17 | 5,23 | 6,06 | 1,85% | 9.921.033,00 |
| 29.04.2026 | 6,00 | 6,08 | 5,85 | 5,95 | -0,83% | 4.886.730,00 |
| 28.04.2026 | 5,80 | 6,04 | 5,79 | 6,00 | 2,56% | 4.942.048,00 |
| 27.04.2026 | 5,74 | 5,92 | 5,73 | 5,85 | 1,74% | 2.648.559,00 |
| 24.04.2026 | 5,73 | 5,79 | 5,60 | 5,75 | 0,88% | 3.604.727,00 |
| 23.04.2026 | 5,84 | 5,88 | 5,57 | 5,70 | -3,72% | 4.278.404,00 |
| 22.04.2026 | 6,00 | 6,04 | 5,84 | 5,92 | -1,33% | 5.778.263,00 |
| 21.04.2026 | 6,11 | 6,24 | 5,98 | 6,00 | -1,64% | 6.155.405,00 |
| 20.04.2026 | 5,65 | 6,15 | 5,65 | 6,10 | 7,21% | 5.419.286,00 |
| 17.04.2026 | 5,86 | 5,93 | 5,69 | 5,69 | -2,23% | 4.103.679,00 |
| 16.04.2026 | 5,60 | 5,83 | 5,50 | 5,82 | 5,05% | 4.358.031,00 |
| 15.04.2026 | 5,32 | 5,58 | 5,29 | 5,54 | 5,73% | 5.725.881,00 |
| 14.04.2026 | 5,30 | 5,44 | 5,20 | 5,24 | 0,38% | 3.031.523,00 |
| 13.04.2026 | 5,01 | 5,25 | 4,97 | 5,22 | 2,35% | 4.072.159,00 |
| 10.04.2026 | 5,27 | 5,30 | 5,06 | 5,10 | -2,86% | 3.294.899,00 |
| 09.04.2026 | 5,20 | 5,29 | 5,14 | 5,25 | -0,38% | 5.473.266,00 |
| 08.04.2026 | 5,60 | 5,70 | 5,21 | 5,27 | -0,94% | 4.440.814,00 |
| 07.04.2026 | 5,25 | 5,36 | 5,17 | 5,32 | 0,00% | 3.406.681,00 |
| 06.04.2026 | 5,26 | 5,41 | 5,25 | 5,32 | 0,95% | 2.192.234,00 |
| 02.04.2026 | 5,15 | 5,37 | 5,07 | 5,27 | -0,19% | 3.494.684,00 |
| 01.04.2026 | 5,52 | 5,59 | 5,26 | 5,28 | -3,12% | 4.890.624,00 |
| 31.03.2026 | 5,22 | 5,47 | 5,12 | 5,45 | 6,03% | 7.700.474,00 |
| 30.03.2026 | 5,15 | 5,22 | 5,05 | 5,14 | 0,00% | 3.840.008,00 |
| 27.03.2026 | 5,44 | 5,47 | 5,12 | 5,14 | -6,88% | 4.498.199,00 |
| 26.03.2026 | 5,47 | 5,60 | 5,45 | 5,52 | -0,90% | 3.922.867,00 |
| 25.03.2026 | 5,54 | 5,61 | 5,39 | 5,57 | 2,77% | 4.414.165,00 |
| 24.03.2026 | 5,38 | 5,50 | 5,33 | 5,42 | -1,09% | 3.815.711,00 |
| 23.03.2026 | 5,44 | 5,60 | 5,32 | 5,48 | 2,43% | 4.618.438,00 |
| 20.03.2026 | 5,48 | 5,53 | 5,29 | 5,35 | -3,08% | 6.043.580,00 |
| 19.03.2026 | 5,35 | 5,57 | 5,35 | 5,52 | 1,85% | 3.765.300,00 |
| 18.03.2026 | 5,48 | 5,57 | 5,40 | 5,42 | -3,39% | 3.403.346,00 |
| 17.03.2026 | 5,43 | 5,68 | 5,43 | 5,61 | 4,08% | 5.148.566,00 |
| 16.03.2026 | 5,43 | 5,50 | 5,36 | 5,39 | 0,37% | 3.220.787,00 |
| 13.03.2026 | 5,41 | 5,46 | 5,24 | 5,37 | 0,19% | 4.023.004,00 |
| 12.03.2026 | 5,41 | 5,46 | 5,33 | 5,36 | -2,01% | 4.391.156,00 |
| 11.03.2026 | 5,51 | 5,57 | 5,36 | 5,47 | -1,80% | 5.791.931,00 |
| 10.03.2026 | 6,01 | 6,09 | 5,48 | 5,57 | 5,09% | 15.170.566,00 |
| 09.03.2026 | 5,08 | 5,32 | 4,96 | 5,30 | 4,33% | 5.970.584,00 |