7,198€
5,00%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 7,01 | 7,57 | 6,86 | 7,20 | 5,00% | 27.406,00 |
| 26.06.2025 | 6,51 | 6,96 | 6,44 | 6,86 | 5,49% | 19.348,00 |
| 25.06.2025 | 6,93 | 6,99 | 6,45 | 6,50 | -5,96% | 12.677,00 |
| 24.06.2025 | 7,20 | 7,39 | 6,80 | 6,91 | 1,09% | 56.088,00 |
| 23.06.2025 | 5,95 | 6,97 | 5,86 | 6,84 | 14,01% | 31.798,00 |
| 20.06.2025 | 6,10 | 6,18 | 5,94 | 6,00 | -1,18% | 2.002,00 |
| 19.06.2025 | 6,12 | 6,16 | 6,02 | 6,07 | -0,89% | 1.493,00 |
| 18.06.2025 | 6,18 | 6,25 | 6,06 | 6,12 | -0,91% | 3.960,00 |
| 17.06.2025 | 6,04 | 6,30 | 5,96 | 6,18 | 1,63% | 9.788,00 |
| 16.06.2025 | 5,93 | 6,10 | 5,93 | 6,08 | 2,13% | 5.735,00 |
| 13.06.2025 | 6,11 | 6,17 | 5,94 | 5,95 | -3,83% | 12.936,00 |
| 12.06.2025 | 6,41 | 6,48 | 6,14 | 6,19 | -4,17% | 12.764,00 |
| 11.06.2025 | 6,46 | 6,61 | 6,41 | 6,46 | -0,21% | 5.584,00 |
| 10.06.2025 | 6,49 | 6,63 | 6,43 | 6,47 | -0,02% | 2.139,00 |
| 09.06.2025 | 6,31 | 6,63 | 6,28 | 6,47 | 1,40% | 16.443,00 |
| 06.06.2025 | 6,05 | 6,51 | 6,00 | 6,38 | 5,44% | 14.588,00 |
| 05.06.2025 | 6,22 | 6,34 | 6,04 | 6,05 | -2,75% | 4.850,00 |
| 04.06.2025 | 6,21 | 6,35 | 6,13 | 6,23 | 0,17% | 10.666,00 |
| 03.06.2025 | 6,02 | 6,25 | 5,96 | 6,21 | 3,45% | 4.290,00 |
| 02.06.2025 | 6,03 | 6,10 | 5,90 | 6,01 | -1,36% | 8.163,00 |
| 30.05.2025 | 6,16 | 6,23 | 5,92 | 6,09 | -0,75% | 5.092,00 |
| 29.05.2025 | 6,30 | 6,46 | 6,09 | 6,14 | -0,82% | 3.839,00 |
| 28.05.2025 | 6,20 | 6,32 | 6,09 | 6,19 | -0,79% | 5.539,00 |
| 27.05.2025 | 6,08 | 6,26 | 6,07 | 6,24 | 2,25% | 4.133,00 |
| 26.05.2025 | 6,05 | 6,15 | 6,00 | 6,10 | 1,67% | 2.664,00 |
| 23.05.2025 | 6,11 | 6,21 | 5,91 | 6,00 | -2,03% | 20.327,00 |
| 22.05.2025 | 6,18 | 6,32 | 6,02 | 6,12 | -0,79% | 9.176,00 |
| 21.05.2025 | 6,47 | 6,48 | 6,13 | 6,17 | -4,97% | 14.249,00 |
| 20.05.2025 | 6,50 | 6,71 | 6,42 | 6,49 | -0,08% | 4.467,00 |
| 19.05.2025 | 6,50 | 6,58 | 6,39 | 6,50 | -3,59% | 9.103,00 |
| 16.05.2025 | 6,48 | 6,78 | 6,43 | 6,74 | 3,76% | 7.083,00 |
| 15.05.2025 | 6,53 | 6,71 | 6,23 | 6,50 | -1,23% | 13.183,00 |
| 14.05.2025 | 6,90 | 6,91 | 6,54 | 6,58 | -3,22% | 17.393,00 |
| 13.05.2025 | 6,57 | 6,90 | 6,54 | 6,80 | 2,64% | 7.109,00 |
| 12.05.2025 | 6,46 | 6,80 | 6,37 | 6,62 | 4,61% | 11.741,00 |
| 09.05.2025 | 6,34 | 6,42 | 6,24 | 6,33 | 0,00% | 4.410,00 |
| 08.05.2025 | 6,13 | 6,40 | 6,07 | 6,33 | 4,53% | 11.237,00 |
| 07.05.2025 | 6,06 | 6,13 | 5,92 | 6,06 | 1,49% | 10.489,00 |
| 06.05.2025 | 6,35 | 6,39 | 5,95 | 5,97 | -5,50% | 4.182,00 |
| 05.05.2025 | 6,25 | 6,43 | 6,05 | 6,31 | 1,03% | 9.114,00 |
| 02.05.2025 | 6,16 | 6,35 | 6,02 | 6,25 | -1,18% | 24.549,00 |
| 30.04.2025 | 6,41 | 6,52 | 6,22 | 6,32 | -1,46% | 11.333,00 |
| 29.04.2025 | 6,29 | 6,64 | 6,27 | 6,42 | 2,74% | 3.485,00 |
| 28.04.2025 | 6,32 | 6,52 | 6,15 | 6,25 | -1,25% | 1.979,00 |
| 25.04.2025 | 6,49 | 6,53 | 6,24 | 6,33 | -0,86% | 5.448,00 |
| 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 |