12,051€
-0,70%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,15 | 12,15 | 11,82 | 12,05 | -0,73% | 8.329,00 |
| 20.02.2025 | 13,25 | 13,50 | 11,49 | 12,14 | -8,48% | 36.087,00 |
| 19.02.2025 | 12,58 | 13,50 | 11,64 | 13,26 | 5,63% | 35.089,00 |
| 18.02.2025 | 13,57 | 14,09 | 12,45 | 12,55 | -5,75% | 34.377,00 |
| 17.02.2025 | 13,43 | 13,57 | 13,10 | 13,32 | -2,65% | 18.194,00 |
| 14.02.2025 | 13,20 | 14,48 | 12,84 | 13,68 | 5,99% | 55.642,00 |
| 13.02.2025 | 12,18 | 13,09 | 12,00 | 12,91 | 7,36% | 26.727,00 |
| 12.02.2025 | 12,44 | 12,79 | 11,80 | 12,02 | -4,11% | 26.821,00 |
| 11.02.2025 | 13,55 | 13,80 | 12,44 | 12,54 | -6,72% | 32.491,00 |
| 10.02.2025 | 12,86 | 14,31 | 12,62 | 13,44 | 6,99% | 72.216,00 |
| 07.02.2025 | 11,79 | 12,83 | 11,61 | 12,56 | 8,72% | 51.357,00 |
| 06.02.2025 | 10,72 | 12,23 | 10,43 | 11,56 | 9,47% | 57.449,00 |
| 05.02.2025 | 9,96 | 11,00 | 9,74 | 10,56 | 5,47% | 17.968,00 |
| 04.02.2025 | 9,80 | 10,39 | 9,56 | 10,01 | 2,18% | 8.801,00 |
| 03.02.2025 | 9,54 | 9,94 | 9,49 | 9,80 | 0,05% | 9.096,00 |
| 31.01.2025 | 9,99 | 10,11 | 9,67 | 9,79 | -1,14% | 6.575,00 |
| 30.01.2025 | 10,01 | 10,39 | 9,75 | 9,90 | -0,71% | 21.131,00 |
| 29.01.2025 | 10,25 | 10,80 | 9,91 | 9,97 | -1,34% | 24.916,00 |
| 28.01.2025 | 9,81 | 10,24 | 9,71 | 10,11 | 3,90% | 31.069,00 |
| 27.01.2025 | 9,40 | 9,89 | 9,20 | 9,73 | 1,45% | 18.505,00 |
| 24.01.2025 | 9,67 | 9,94 | 9,54 | 9,59 | -1,23% | 2.563,00 |
| 23.01.2025 | 9,38 | 9,79 | 9,08 | 9,71 | 2,17% | 61.535,00 |
| 22.01.2025 | 9,23 | 9,79 | 8,98 | 9,50 | 4,17% | 49.509,00 |
| 21.01.2025 | 8,78 | 9,21 | 8,69 | 9,12 | 4,05% | 13.370,00 |
| 20.01.2025 | 8,86 | 8,91 | 8,68 | 8,77 | -0,94% | 3.554,00 |
| 17.01.2025 | 8,94 | 9,11 | 8,84 | 8,85 | -0,63% | 5.308,00 |
| 16.01.2025 | 9,16 | 9,25 | 8,84 | 8,91 | -1,98% | 18.501,00 |
| 15.01.2025 | 9,14 | 9,50 | 8,87 | 9,09 | 0,06% | 10.765,00 |
| 14.01.2025 | 9,70 | 10,65 | 8,98 | 9,08 | -4,30% | 28.211,00 |
| 13.01.2025 | 9,62 | 9,72 | 9,03 | 9,49 | -1,86% | 7.120,00 |
| 10.01.2025 | 9,45 | 9,72 | 9,24 | 9,67 | 2,10% | 5.520,00 |
| 09.01.2025 | 9,47 | 9,57 | 9,37 | 9,47 | -0,16% | 1.433,00 |
| 08.01.2025 | 9,65 | 9,80 | 9,29 | 9,49 | -1,54% | 9.500,00 |
| 07.01.2025 | 9,47 | 10,21 | 9,41 | 9,63 | 0,93% | 14.354,00 |
| 06.01.2025 | 9,24 | 9,76 | 9,08 | 9,54 | 3,28% | 10.628,00 |
| 03.01.2025 | 9,32 | 9,41 | 8,84 | 9,24 | 0,09% | 10.634,00 |
| 02.01.2025 | 8,80 | 9,46 | 8,71 | 9,23 | 3,17% | 6.436,00 |
| 30.12.2024 | 8,97 | 9,11 | 8,89 | 8,95 | -1,21% | 4.827,00 |
| 27.12.2024 | 8,60 | 9,20 | 8,60 | 9,06 | 3,31% | 11.864,00 |
| 23.12.2024 | 9,05 | 9,20 | 8,71 | 8,77 | -3,17% | 10.932,00 |
| 20.12.2024 | 8,63 | 9,08 | 8,33 | 9,06 | 4,49% | 12.676,00 |
| 19.12.2024 | 9,13 | 9,30 | 8,61 | 8,67 | -4,99% | 16.248,00 |
| 18.12.2024 | 9,67 | 9,87 | 9,04 | 9,12 | -4,93% | 12.886,00 |
| 17.12.2024 | 10,14 | 10,31 | 9,48 | 9,60 | -5,45% | 14.629,00 |
| 16.12.2024 | 9,90 | 10,37 | 9,72 | 10,15 | 2,18% | 13.840,00 |
| 13.12.2024 | 9,72 | 10,02 | 9,37 | 9,93 | 1,87% | 13.000,00 |
| 12.12.2024 | 10,04 | 10,12 | 9,73 | 9,75 | -3,44% | 9.095,00 |
| 11.12.2024 | 9,98 | 10,29 | 9,84 | 10,10 | 0,32% | 4.592,00 |
| 10.12.2024 | 10,05 | 10,30 | 9,79 | 10,07 | -0,89% | 5.911,00 |
| 09.12.2024 | 10,48 | 10,57 | 9,89 | 10,16 | -2,53% | 16.861,00 |
| 06.12.2024 | 10,22 | 10,67 | 10,12 | 10,42 | 1,96% | 3.582,00 |
| 05.12.2024 | 10,49 | 10,61 | 10,16 | 10,22 | -2,82% | 7.842,00 |
| 04.12.2024 | 10,47 | 10,93 | 10,36 | 10,52 | 1,15% | 7.575,00 |
| 03.12.2024 | 10,92 | 11,06 | 10,35 | 10,40 | -5,05% | 15.559,00 |
| 02.12.2024 | 11,36 | 11,85 | 10,92 | 10,95 | -3,49% | 25.633,00 |
| 29.11.2024 | 11,07 | 11,39 | 10,89 | 11,34 | 2,36% | 6.796,00 |
| 28.11.2024 | 10,93 | 11,19 | 10,82 | 11,08 | 2,31% | 3.522,00 |
| 27.11.2024 | 10,80 | 11,24 | 10,66 | 10,83 | -0,11% | 15.875,00 |
| 26.11.2024 | 11,35 | 11,48 | 10,80 | 10,84 | -5,70% | 17.112,00 |
| 25.11.2024 | 10,15 | 11,78 | 10,05 | 11,50 | 12,61% | 37.875,00 |
| 22.11.2024 | 9,99 | 10,50 | 9,89 | 10,21 | 3,04% | 27.575,00 |
| 21.11.2024 | 8,53 | 9,99 | 8,43 | 9,91 | 16,36% | 19.846,00 |
| 20.11.2024 | 8,46 | 8,56 | 8,26 | 8,52 | 1,00% | 2.265,00 |
| 19.11.2024 | 8,52 | 8,63 | 8,25 | 8,43 | -1,04% | 9.465,00 |
| 18.11.2024 | 8,84 | 8,97 | 8,45 | 8,52 | -3,07% | 13.505,00 |
| 15.11.2024 | 8,50 | 9,15 | 8,31 | 8,79 | 3,41% | 19.209,00 |
| 14.11.2024 | 9,05 | 9,25 | 8,48 | 8,50 | -6,02% | 16.620,00 |
| 13.11.2024 | 9,04 | 9,55 | 8,92 | 9,05 | -1,08% | 6.370,00 |
| 12.11.2024 | 9,19 | 9,52 | 8,98 | 9,15 | -0,60% | 7.201,00 |
| 11.11.2024 | 8,79 | 9,51 | 8,65 | 9,20 | 6,80% | 21.278,00 |
| 08.11.2024 | 8,73 | 8,86 | 8,57 | 8,62 | -1,98% | 14.919,00 |
| 07.11.2024 | 8,87 | 8,94 | 8,46 | 8,79 | 0,12% | 9.581,00 |
| 06.11.2024 | 8,56 | 9,02 | 8,39 | 8,78 | 4,87% | 15.827,00 |
| 05.11.2024 | 8,18 | 8,43 | 7,92 | 8,37 | 2,35% | 7.399,00 |
| 04.11.2024 | 8,48 | 8,57 | 7,64 | 8,18 | -3,71% | 22.823,00 |
| 01.11.2024 | 8,27 | 8,83 | 8,15 | 8,49 | 2,76% | 3.996,00 |
| 31.10.2024 | 8,97 | 9,32 | 7,88 | 8,27 | -9,64% | 32.340,00 |
| 30.10.2024 | 8,26 | 9,19 | 8,14 | 9,15 | 10,88% | 13.539,00 |
| 29.10.2024 | 8,42 | 8,60 | 8,22 | 8,25 | -2,72% | 10.776,00 |
| 28.10.2024 | 7,90 | 8,64 | 7,90 | 8,48 | 6,88% | 4.601,00 |
| 25.10.2024 | 7,92 | 8,15 | 7,85 | 7,93 | -0,16% | 6.556,00 |
| 24.10.2024 | 8,14 | 8,27 | 7,94 | 7,95 | -1,30% | 4.042,00 |
| 23.10.2024 | 8,29 | 8,48 | 7,95 | 8,05 | -3,48% | 12.491,00 |
| 22.10.2024 | 8,56 | 8,68 | 8,17 | 8,34 | -2,73% | 20.662,00 |
| 21.10.2024 | 9,07 | 9,17 | 8,50 | 8,58 | -5,45% | 6.899,00 |
| 18.10.2024 | 8,79 | 9,10 | 8,65 | 9,07 | 3,44% | 13.751,00 |
| 17.10.2024 | 9,03 | 9,19 | 8,52 | 8,77 | -2,50% | 9.524,00 |
| 16.10.2024 | 8,87 | 9,08 | 8,58 | 8,99 | 2,47% | 27.471,00 |
| 15.10.2024 | 8,26 | 8,95 | 8,18 | 8,78 | 6,62% | 7.463,00 |
| 14.10.2024 | 8,44 | 8,58 | 8,11 | 8,23 | -2,44% | 12.400,00 |
| 11.10.2024 | 8,69 | 8,78 | 8,44 | 8,44 | -2,96% | 6.352,00 |
| 10.10.2024 | 8,48 | 8,74 | 8,25 | 8,69 | 2,66% | 11.070,00 |
| 09.10.2024 | 7,86 | 8,47 | 7,78 | 8,47 | 6,92% | 5.785,00 |
| 08.10.2024 | 7,80 | 8,10 | 7,77 | 7,92 | 0,18% | 4.531,00 |
| 07.10.2024 | 8,20 | 8,34 | 7,80 | 7,91 | -4,05% | 10.278,00 |
| 04.10.2024 | 7,91 | 8,25 | 7,85 | 8,24 | 4,77% | 6.178,00 |
| 03.10.2024 | 7,84 | 7,97 | 7,78 | 7,87 | -0,42% | 3.189,00 |
| 02.10.2024 | 7,97 | 8,06 | 7,77 | 7,90 | -1,62% | 13.117,00 |
| 01.10.2024 | 8,25 | 8,35 | 8,00 | 8,03 | -2,59% | 11.143,00 |
| 30.09.2024 | 7,57 | 8,35 | 7,46 | 8,24 | 8,82% | 16.097,00 |