6,377€
-0,06%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,49 | 6,53 | 6,24 | 6,38 | -0,08% | 4.666,00 |
| 24.04.2025 | 6,26 | 6,40 | 6,14 | 6,38 | 2,14% | 3.368,00 |
| 23.04.2025 | 6,32 | 6,48 | 6,17 | 6,25 | 3,17% | 7.028,00 |
| 22.04.2025 | 5,70 | 6,07 | 5,69 | 6,06 | 0,88% | 61.564,00 |
| 17.04.2025 | 6,24 | 6,30 | 5,95 | 6,00 | -1,28% | 6.074,00 |
| 16.04.2025 | 6,10 | 6,34 | 5,95 | 6,08 | -4,66% | 5.829,00 |
| 15.04.2025 | 6,34 | 6,52 | 6,29 | 6,38 | -0,06% | 2.730,00 |
| 14.04.2025 | 6,41 | 6,55 | 6,27 | 6,38 | -0,23% | 5.029,00 |
| 11.04.2025 | 6,48 | 6,58 | 6,11 | 6,40 | -1,01% | 11.429,00 |
| 10.04.2025 | 7,12 | 7,21 | 6,30 | 6,46 | -10,03% | 10.434,00 |
| 09.04.2025 | 6,25 | 7,37 | 6,25 | 7,18 | 10,32% | 12.172,00 |
| 08.04.2025 | 6,72 | 6,94 | 6,36 | 6,51 | -1,61% | 11.785,00 |
| 07.04.2025 | 6,27 | 6,89 | 5,50 | 6,62 | -0,16% | 32.279,00 |
| 04.04.2025 | 6,77 | 6,83 | 6,16 | 6,63 | -3,30% | 43.583,00 |
| 03.04.2025 | 7,00 | 7,00 | 6,47 | 6,85 | -4,73% | 19.534,00 |
| 02.04.2025 | 7,21 | 7,32 | 6,99 | 7,19 | -0,06% | 6.902,00 |
| 01.04.2025 | 7,32 | 7,50 | 7,13 | 7,20 | -2,40% | 1.899,00 |
| 31.03.2025 | 7,41 | 7,54 | 7,13 | 7,37 | -1,28% | 9.565,00 |
| 28.03.2025 | 7,90 | 7,94 | 7,45 | 7,47 | -5,53% | 8.481,00 |
| 27.03.2025 | 8,02 | 8,07 | 7,78 | 7,91 | -1,74% | 8.567,00 |
| 26.03.2025 | 8,01 | 8,08 | 7,88 | 8,05 | 0,34% | 3.108,00 |
| 25.03.2025 | 8,16 | 8,21 | 7,92 | 8,02 | -1,58% | 4.582,00 |
| 24.03.2025 | 7,82 | 8,22 | 7,82 | 8,15 | 4,86% | 8.233,00 |
| 21.03.2025 | 7,60 | 7,86 | 7,33 | 7,77 | 2,92% | 8.589,00 |
| 20.03.2025 | 7,90 | 7,96 | 7,52 | 7,55 | -3,19% | 1.798,00 |
| 19.03.2025 | 7,69 | 7,86 | 7,64 | 7,80 | 1,60% | 8.415,00 |
| 18.03.2025 | 8,08 | 8,16 | 7,64 | 7,68 | -5,39% | 14.561,00 |
| 17.03.2025 | 7,93 | 8,16 | 7,80 | 8,11 | 2,73% | 13.453,00 |
| 14.03.2025 | 7,92 | 8,00 | 7,79 | 7,90 | 0,52% | 3.370,00 |
| 13.03.2025 | 8,13 | 8,27 | 7,82 | 7,86 | -3,37% | 4.528,00 |
| 12.03.2025 | 8,31 | 8,59 | 7,98 | 8,13 | -1,85% | 4.954,00 |
| 11.03.2025 | 8,12 | 8,40 | 7,95 | 8,28 | 0,60% | 6.095,00 |
| 10.03.2025 | 8,35 | 8,52 | 7,97 | 8,24 | -2,42% | 15.647,00 |
| 07.03.2025 | 8,73 | 8,87 | 8,22 | 8,44 | -2,80% | 15.578,00 |
| 06.03.2025 | 8,28 | 9,14 | 8,09 | 8,68 | 3,59% | 28.192,00 |
| 05.03.2025 | 8,65 | 8,80 | 8,18 | 8,38 | -3,51% | 32.994,00 |
| 04.03.2025 | 9,01 | 9,02 | 8,38 | 8,69 | -3,61% | 33.778,00 |
| 03.03.2025 | 9,25 | 9,46 | 8,93 | 9,01 | -2,24% | 19.954,00 |
| 28.02.2025 | 9,09 | 9,24 | 8,63 | 9,22 | 1,55% | 14.379,00 |
| 27.02.2025 | 9,00 | 9,61 | 8,45 | 9,08 | -12,80% | 76.444,00 |
| 26.02.2025 | 10,82 | 11,01 | 10,30 | 10,41 | -2,04% | 12.059,00 |
| 25.02.2025 | 10,55 | 10,96 | 10,42 | 10,63 | -2,41% | 34.594,00 |
| 24.02.2025 | 10,68 | 11,35 | 10,63 | 10,89 | -1,09% | 47.181,00 |
| 21.02.2025 | 12,15 | 12,15 | 10,83 | 11,01 | -9,29% | 65.303,00 |
| 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 |