0,300$
9,13%
Echtzeit-Aktienkurs UpHealth Inc.
Bid:
Ask:
Aktienkurse zur UpHealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2023 | 0,29 | 0,30 | 0,25 | 0,30 | 9,09% | 348.732,00 |
| 08.12.2023 | 0,28 | 0,30 | 0,25 | 0,28 | -3,51% | 461.710,00 |
| 07.12.2023 | 0,30 | 0,34 | 0,27 | 0,29 | -13,64% | 327.939,00 |
| 06.12.2023 | 0,35 | 0,37 | 0,32 | 0,33 | -9,34% | 547.484,00 |
| 05.12.2023 | 0,40 | 0,42 | 0,33 | 0,36 | -11,22% | 404.908,00 |
| 04.12.2023 | 0,39 | 0,41 | 0,33 | 0,41 | 2,50% | 572.228,00 |
| 01.12.2023 | 0,43 | 0,43 | 0,37 | 0,40 | -9,09% | 239.738,00 |
| 30.11.2023 | 0,45 | 0,45 | 0,41 | 0,44 | -8,33% | 337.932,00 |
| 29.11.2023 | 0,49 | 0,51 | 0,46 | 0,48 | -5,33% | 244.134,00 |
| 28.11.2023 | 0,48 | 0,52 | 0,47 | 0,51 | 4,32% | 265.544,00 |
| 27.11.2023 | 0,54 | 0,57 | 0,44 | 0,49 | -19,54% | 717.784,00 |
| 24.11.2023 | 0,65 | 0,69 | 0,55 | 0,60 | -0,98% | 549.719,00 |
| 22.11.2023 | 0,65 | 0,74 | 0,53 | 0,61 | -22,98% | 1.265.310,00 |
| 21.11.2023 | 0,40 | 2,04 | 0,32 | 0,79 | -19,18% | 8.840.320,00 |
| 18.09.2023 | 1,02 | 1,14 | 0,96 | 0,98 | -18,33% | 309.621,00 |
| 15.09.2023 | 1,13 | 1,22 | 1,13 | 1,20 | 5,26% | 37.254,00 |
| 14.09.2023 | 1,12 | 1,17 | 1,11 | 1,14 | 0,88% | 16.018,00 |
| 13.09.2023 | 1,15 | 1,19 | 1,10 | 1,13 | -1,74% | 137.645,00 |
| 12.09.2023 | 1,19 | 1,25 | 1,15 | 1,15 | -4,17% | 29.641,00 |
| 11.09.2023 | 1,22 | 1,28 | 1,13 | 1,20 | 0,84% | 61.618,00 |
| 08.09.2023 | 1,19 | 1,23 | 1,15 | 1,19 | -2,46% | 11.313,00 |
| 07.09.2023 | 1,20 | 1,23 | 1,18 | 1,22 | 3,39% | 7.235,00 |
| 06.09.2023 | 1,15 | 1,20 | 1,15 | 1,18 | 0,00% | 8.716,00 |
| 05.09.2023 | 1,25 | 1,25 | 1,15 | 1,18 | 0,00% | 37.500,00 |
| 01.09.2023 | 1,17 | 1,27 | 1,13 | 1,18 | -1,67% | 48.046,00 |
| 31.08.2023 | 1,25 | 1,25 | 1,20 | 1,20 | 0,00% | 11.633,00 |
| 30.08.2023 | 1,24 | 1,25 | 1,19 | 1,20 | 0,00% | 21.679,00 |
| 29.08.2023 | 1,26 | 1,31 | 1,19 | 1,20 | -4,76% | 80.169,00 |
| 28.08.2023 | 1,31 | 1,32 | 1,26 | 1,26 | 0,00% | 22.711,00 |
| 25.08.2023 | 1,27 | 1,30 | 1,26 | 1,26 | -3,08% | 14.325,00 |
| 24.08.2023 | 1,39 | 1,39 | 1,27 | 1,30 | -3,70% | 22.074,00 |
| 23.08.2023 | 1,33 | 1,37 | 1,31 | 1,35 | 1,50% | 12.869,00 |
| 22.08.2023 | 1,33 | 1,36 | 1,30 | 1,33 | -2,21% | 27.104,00 |
| 21.08.2023 | 1,34 | 1,36 | 1,31 | 1,36 | -0,73% | 22.089,00 |
| 18.08.2023 | 1,34 | 1,38 | 1,34 | 1,37 | 2,24% | 12.282,00 |
| 17.08.2023 | 1,36 | 1,41 | 1,34 | 1,34 | -4,29% | 44.284,00 |
| 16.08.2023 | 1,38 | 1,41 | 1,32 | 1,40 | 0,72% | 25.711,00 |
| 15.08.2023 | 1,41 | 1,42 | 1,37 | 1,39 | -4,14% | 28.055,00 |
| 14.08.2023 | 1,55 | 1,55 | 1,35 | 1,45 | -9,38% | 135.926,00 |
| 11.08.2023 | 1,74 | 1,78 | 1,52 | 1,60 | 0,00% | 73.254,00 |
| 10.08.2023 | 1,68 | 1,68 | 1,53 | 1,60 | 2,56% | 33.723,00 |
| 09.08.2023 | 1,55 | 1,56 | 1,47 | 1,56 | 3,31% | 28.761,00 |
| 08.08.2023 | 1,52 | 1,57 | 1,46 | 1,51 | -3,82% | 23.310,00 |
| 07.08.2023 | 1,60 | 1,62 | 1,51 | 1,57 | -4,85% | 31.020,00 |
| 04.08.2023 | 1,59 | 1,70 | 1,48 | 1,65 | 1,23% | 65.059,00 |
| 03.08.2023 | 1,46 | 1,68 | 1,46 | 1,63 | 10,88% | 66.075,00 |
| 02.08.2023 | 1,64 | 1,64 | 1,43 | 1,47 | -7,55% | 37.946,00 |
| 01.08.2023 | 1,60 | 1,68 | 1,50 | 1,59 | -0,62% | 50.425,00 |
| 31.07.2023 | 1,53 | 1,68 | 1,50 | 1,60 | 11,89% | 55.214,00 |
| 28.07.2023 | 1,43 | 1,47 | 1,40 | 1,43 | 0,70% | 40.136,00 |
| 27.07.2023 | 1,54 | 1,55 | 1,40 | 1,42 | -8,39% | 90.379,00 |
| 26.07.2023 | 1,57 | 1,59 | 1,49 | 1,55 | -1,90% | 24.614,00 |
| 25.07.2023 | 1,61 | 1,70 | 1,53 | 1,58 | -1,86% | 21.826,00 |
| 24.07.2023 | 1,70 | 1,70 | 1,50 | 1,61 | 1,26% | 27.732,00 |
| 21.07.2023 | 1,66 | 1,71 | 1,57 | 1,59 | -0,62% | 15.828,00 |
| 20.07.2023 | 1,67 | 1,75 | 1,57 | 1,60 | -6,98% | 40.995,00 |
| 19.07.2023 | 1,85 | 1,85 | 1,65 | 1,72 | -4,44% | 41.971,00 |
| 18.07.2023 | 1,82 | 1,82 | 1,70 | 1,80 | 1,12% | 19.900,00 |
| 17.07.2023 | 1,88 | 1,88 | 1,69 | 1,78 | -1,11% | 21.340,00 |
| 14.07.2023 | 1,79 | 1,87 | 1,73 | 1,80 | -1,64% | 40.906,00 |
| 13.07.2023 | 1,87 | 1,87 | 1,67 | 1,83 | 1,67% | 46.090,00 |
| 12.07.2023 | 1,84 | 1,84 | 1,69 | 1,80 | 1,69% | 29.062,00 |
| 11.07.2023 | 1,85 | 1,90 | 1,72 | 1,77 | 6,63% | 100.566,00 |
| 10.07.2023 | 1,69 | 1,73 | 1,61 | 1,66 | -2,92% | 17.963,00 |
| 07.07.2023 | 1,68 | 1,72 | 1,63 | 1,71 | 3,64% | 13.486,00 |
| 06.07.2023 | 1,72 | 1,75 | 1,65 | 1,65 | -7,30% | 28.209,00 |
| 05.07.2023 | 1,80 | 1,86 | 1,74 | 1,78 | -4,30% | 24.080,00 |
| 03.07.2023 | 1,86 | 1,90 | 1,78 | 1,86 | -1,06% | 22.958,00 |
| 30.06.2023 | 1,85 | 1,89 | 1,79 | 1,88 | 5,03% | 18.014,00 |
| 29.06.2023 | 1,92 | 1,92 | 1,74 | 1,79 | 4,68% | 34.146,00 |
| 28.06.2023 | 1,67 | 1,81 | 1,60 | 1,71 | 0,00% | 28.809,00 |
| 27.06.2023 | 1,59 | 1,73 | 1,53 | 1,71 | 4,27% | 44.187,00 |
| 26.06.2023 | 1,61 | 1,65 | 1,50 | 1,64 | -0,61% | 18.675,00 |
| 23.06.2023 | 1,55 | 1,65 | 1,51 | 1,65 | 3,12% | 21.391,00 |
| 22.06.2023 | 1,48 | 1,65 | 1,48 | 1,60 | 5,26% | 31.629,00 |
| 21.06.2023 | 1,50 | 1,64 | 1,48 | 1,52 | -1,30% | 54.908,00 |
| 20.06.2023 | 1,59 | 1,66 | 1,53 | 1,54 | 1,32% | 50.534,00 |
| 16.06.2023 | 1,69 | 1,69 | 1,50 | 1,52 | -7,32% | 41.061,00 |
| 15.06.2023 | 1,48 | 1,79 | 1,46 | 1,64 | 10,07% | 84.421,00 |
| 14.06.2023 | 1,49 | 1,59 | 1,45 | 1,49 | 2,05% | 59.171,00 |
| 13.06.2023 | 1,41 | 1,50 | 1,40 | 1,46 | 6,57% | 67.002,00 |
| 12.06.2023 | 1,56 | 1,84 | 1,25 | 1,37 | -12,74% | 160.940,00 |
| 09.06.2023 | 1,62 | 1,64 | 1,51 | 1,57 | 4,67% | 40.993,00 |
| 08.06.2023 | 1,51 | 1,55 | 1,40 | 1,50 | 3,45% | 25.953,00 |
| 07.06.2023 | 1,41 | 1,52 | 1,32 | 1,45 | 2,11% | 26.065,00 |
| 06.06.2023 | 1,40 | 1,51 | 1,40 | 1,42 | -2,74% | 35.163,00 |
| 05.06.2023 | 1,56 | 1,60 | 1,40 | 1,46 | -4,58% | 33.524,00 |
| 02.06.2023 | 1,55 | 1,58 | 1,46 | 1,53 | -4,38% | 81.374,00 |
| 01.06.2023 | 1,51 | 1,61 | 1,51 | 1,60 | 5,26% | 7.380,00 |
| 31.05.2023 | 1,58 | 1,58 | 1,50 | 1,52 | -4,40% | 8.040,00 |
| 30.05.2023 | 1,62 | 1,66 | 1,51 | 1,59 | 0,00% | 18.778,00 |
| 26.05.2023 | 1,57 | 1,63 | 1,56 | 1,59 | -0,62% | 9.729,00 |
| 25.05.2023 | 1,73 | 1,75 | 1,57 | 1,60 | -6,98% | 19.650,00 |
| 24.05.2023 | 1,74 | 1,83 | 1,70 | 1,72 | -3,91% | 21.507,00 |
| 23.05.2023 | 1,81 | 1,92 | 1,75 | 1,79 | -0,56% | 50.765,00 |
| 22.05.2023 | 1,87 | 1,94 | 1,80 | 1,80 | 0,56% | 89.175,00 |
| 19.05.2023 | 1,79 | 1,87 | 1,79 | 1,79 | 1,13% | 32.586,00 |
| 18.05.2023 | 1,80 | 1,87 | 1,76 | 1,77 | -5,35% | 16.935,00 |
| 17.05.2023 | 1,76 | 1,87 | 1,75 | 1,87 | 6,86% | 20.566,00 |
| 16.05.2023 | 1,74 | 1,85 | 1,74 | 1,75 | -2,23% | 14.910,00 |