9,080€
0,55%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 9,04 | 9,25 | 8,99 | 9,09 | 0,62% | - |
| 20.06.2024 | 9,20 | 9,45 | 8,97 | 9,03 | -1,84% | 1.750,00 |
| 19.06.2024 | 9,31 | 9,44 | 9,11 | 9,20 | -2,23% | 595,00 |
| 18.06.2024 | 9,45 | 9,57 | 9,30 | 9,41 | 0,35% | 46,00 |
| 17.06.2024 | 9,29 | 9,46 | 9,07 | 9,38 | 0,50% | 77,00 |
| 14.06.2024 | 9,28 | 9,35 | 8,98 | 9,33 | 0,76% | 149,00 |
| 13.06.2024 | 9,43 | 9,57 | 9,17 | 9,26 | -1,92% | 733,00 |
| 12.06.2024 | 9,73 | 10,23 | 9,42 | 9,44 | -2,87% | 371,00 |
| 11.06.2024 | 9,87 | 9,94 | 9,69 | 9,72 | -1,60% | 22,00 |
| 10.06.2024 | 9,91 | 9,95 | 9,71 | 9,88 | -0,04% | 170,00 |
| 07.06.2024 | 10,12 | 10,18 | 9,85 | 9,88 | -2,48% | 402,00 |
| 06.06.2024 | 10,12 | 10,22 | 9,95 | 10,13 | 0,18% | 341,00 |
| 05.06.2024 | 10,00 | 10,16 | 9,89 | 10,12 | 1,20% | 140,00 |
| 04.06.2024 | 10,16 | 10,21 | 9,97 | 10,00 | -1,41% | 283,00 |
| 03.06.2024 | 10,38 | 10,66 | 10,03 | 10,14 | -2,63% | 749,00 |
| 31.05.2024 | 10,41 | 10,50 | 10,23 | 10,41 | -0,16% | 520,00 |
| 30.05.2024 | 10,22 | 10,52 | 10,22 | 10,43 | 0,97% | 235,00 |
| 29.05.2024 | 10,41 | 10,48 | 10,17 | 10,33 | -1,06% | 855,00 |
| 28.05.2024 | 10,62 | 10,66 | 10,34 | 10,44 | -1,69% | - |
| 27.05.2024 | 10,60 | 10,63 | 10,52 | 10,62 | 0,41% | 30,00 |
| 24.05.2024 | 10,59 | 10,81 | 10,44 | 10,58 | -0,01% | 1,00 |
| 23.05.2024 | 11,02 | 11,15 | 10,55 | 10,58 | -3,92% | 30,00 |
| 22.05.2024 | 10,92 | 11,11 | 10,78 | 11,01 | 0,88% | 85,00 |
| 21.05.2024 | 11,31 | 11,41 | 10,87 | 10,91 | -3,51% | 131,00 |
| 20.05.2024 | 11,77 | 11,81 | 11,28 | 11,31 | -3,42% | 234,00 |
| 17.05.2024 | 11,97 | 12,03 | 11,57 | 11,71 | -1,26% | - |
| 16.05.2024 | 11,75 | 11,96 | 11,64 | 11,86 | 0,82% | 550,00 |
| 15.05.2024 | 11,81 | 12,12 | 11,72 | 11,77 | -0,24% | 62,00 |
| 14.05.2024 | 11,55 | 12,39 | 11,45 | 11,79 | 2,00% | 200,00 |
| 13.05.2024 | 11,08 | 11,67 | 11,05 | 11,56 | 4,43% | 63,00 |
| 10.05.2024 | 11,35 | 11,46 | 11,04 | 11,07 | -2,40% | 315,00 |
| 09.05.2024 | 11,35 | 11,50 | 11,21 | 11,34 | 0,02% | 318,00 |
| 08.05.2024 | 11,97 | 12,30 | 11,33 | 11,34 | -5,26% | 367,00 |
| 07.05.2024 | 11,89 | 12,03 | 11,72 | 11,97 | 0,69% | 49,00 |
| 06.05.2024 | 11,92 | 12,05 | 11,76 | 11,89 | -0,18% | - |
| 03.05.2024 | 12,19 | 12,50 | 11,87 | 11,91 | -1,97% | 437,00 |
| 02.05.2024 | 11,98 | 12,36 | 11,80 | 12,15 | 1,64% | 669,00 |
| 30.04.2024 | 12,31 | 12,55 | 11,93 | 11,95 | -4,12% | 40,00 |
| 29.04.2024 | 12,11 | 12,55 | 12,03 | 12,47 | 2,75% | 517,00 |
| 26.04.2024 | 12,63 | 12,67 | 11,63 | 12,13 | -2,95% | 338,00 |
| 25.04.2024 | 12,71 | 13,00 | 12,35 | 12,50 | -2,62% | 750,00 |
| 24.04.2024 | 12,83 | 13,10 | 12,55 | 12,84 | -0,10% | 31,00 |
| 23.04.2024 | 12,47 | 13,13 | 12,35 | 12,85 | 3,22% | 20,00 |
| 22.04.2024 | 12,21 | 12,64 | 12,15 | 12,45 | 2,23% | 96,00 |
| 19.04.2024 | 12,37 | 12,41 | 12,06 | 12,18 | -1,07% | 223,00 |
| 18.04.2024 | 12,31 | 12,55 | 12,14 | 12,31 | -0,12% | 16,00 |
| 17.04.2024 | 12,37 | 12,68 | 12,28 | 12,33 | -0,02% | 577,00 |
| 16.04.2024 | 12,74 | 12,76 | 12,32 | 12,33 | -3,07% | 481,00 |
| 15.04.2024 | 13,28 | 13,46 | 12,59 | 12,72 | -4,61% | 26,00 |
| 12.04.2024 | 13,60 | 13,76 | 13,33 | 13,34 | -1,76% | - |
| 11.04.2024 | 13,48 | 13,79 | 13,31 | 13,58 | 0,71% | 31,00 |
| 10.04.2024 | 13,86 | 13,96 | 13,39 | 13,48 | -2,77% | 150,00 |
| 09.04.2024 | 13,37 | 13,97 | 13,33 | 13,86 | 3,25% | 187,00 |
| 08.04.2024 | 13,45 | 13,54 | 13,31 | 13,43 | 0,10% | 795,00 |
| 05.04.2024 | 13,15 | 13,58 | 12,62 | 13,41 | 2,15% | 550,00 |
| 04.04.2024 | 13,32 | 13,56 | 13,13 | 13,13 | -1,43% | 100,00 |
| 03.04.2024 | 13,34 | 13,36 | 13,02 | 13,32 | 0,01% | 602,00 |
| 02.04.2024 | 14,06 | 14,06 | 13,21 | 13,32 | -5,04% | 770,00 |
| 28.03.2024 | 14,11 | 14,28 | 13,96 | 14,03 | -0,57% | 63,00 |
| 27.03.2024 | 13,85 | 14,13 | 13,85 | 14,11 | 1,46% | 124,00 |
| 26.03.2024 | 13,92 | 14,11 | 13,80 | 13,91 | -0,47% | - |
| 25.03.2024 | 13,81 | 14,04 | 13,81 | 13,97 | 0,87% | 7,00 |
| 22.03.2024 | 14,13 | 14,25 | 13,81 | 13,85 | -1,67% | 60,00 |
| 21.03.2024 | 14,15 | 14,43 | 14,06 | 14,09 | -0,60% | 28,00 |
| 20.03.2024 | 13,82 | 14,23 | 13,73 | 14,17 | 2,85% | 275,00 |
| 19.03.2024 | 13,87 | 14,06 | 13,63 | 13,78 | -1,06% | 150,00 |
| 18.03.2024 | 13,78 | 14,03 | 13,67 | 13,93 | 0,72% | 68,00 |
| 15.03.2024 | 13,55 | 13,90 | 13,54 | 13,83 | 1,28% | 286,00 |
| 14.03.2024 | 13,83 | 14,06 | 13,49 | 13,65 | -1,28% | 3,00 |
| 13.03.2024 | 14,14 | 14,27 | 13,80 | 13,83 | -1,95% | 91,00 |
| 12.03.2024 | 14,36 | 14,46 | 13,97 | 14,10 | -1,50% | 494,00 |
| 11.03.2024 | 14,11 | 14,60 | 14,03 | 14,32 | 1,31% | 800,00 |
| 08.03.2024 | 14,01 | 14,44 | 13,94 | 14,13 | 0,84% | 18,00 |
| 07.03.2024 | 13,38 | 14,17 | 13,25 | 14,02 | 4,88% | 400,00 |
| 06.03.2024 | 13,30 | 13,42 | 13,19 | 13,36 | 0,56% | 300,00 |
| 05.03.2024 | 13,48 | 13,55 | 13,16 | 13,29 | -1,77% | 77,00 |
| 04.03.2024 | 13,80 | 13,96 | 13,10 | 13,53 | -2,42% | 894,00 |
| 01.03.2024 | 13,92 | 14,09 | 13,69 | 13,86 | -0,57% | 22,00 |
| 29.02.2024 | 13,84 | 14,43 | 13,77 | 13,94 | 0,65% | 469,00 |
| 28.02.2024 | 13,98 | 14,10 | 13,71 | 13,85 | -0,97% | 250,00 |
| 27.02.2024 | 13,66 | 14,04 | 13,49 | 13,99 | 2,49% | 690,00 |
| 26.02.2024 | 13,33 | 13,80 | 13,12 | 13,65 | 1,92% | 289,00 |
| 23.02.2024 | 14,03 | 14,09 | 13,31 | 13,39 | -4,60% | 1.721,00 |
| 22.02.2024 | 14,55 | 14,76 | 14,01 | 14,04 | -3,74% | 2.471,00 |
| 21.02.2024 | 16,02 | 16,02 | 14,02 | 14,58 | -8,68% | 8.143,00 |
| 20.02.2024 | 19,59 | 19,59 | 15,80 | 15,97 | -18,50% | 1.623,00 |
| 19.02.2024 | 19,51 | 19,62 | 19,51 | 19,59 | -0,03% | 541,00 |
| 16.02.2024 | 20,12 | 20,12 | 19,49 | 19,60 | -2,29% | 1.102,00 |
| 15.02.2024 | 19,28 | 20,18 | 19,28 | 20,06 | 4,01% | 1.165,00 |
| 14.02.2024 | 18,62 | 19,46 | 18,58 | 19,28 | 3,70% | 535,00 |
| 13.02.2024 | 19,59 | 19,60 | 18,34 | 18,60 | -4,96% | 418,00 |
| 12.02.2024 | 19,05 | 19,90 | 19,05 | 19,57 | 2,53% | 55,00 |
| 09.02.2024 | 18,86 | 19,22 | 18,61 | 19,08 | 1,13% | 1.000,00 |
| 08.02.2024 | 18,54 | 18,95 | 18,31 | 18,87 | 1,75% | 325,00 |
| 07.02.2024 | 18,64 | 18,80 | 18,30 | 18,55 | -0,16% | - |
| 06.02.2024 | 17,69 | 18,67 | 17,50 | 18,58 | 4,99% | 598,00 |
| 05.02.2024 | 18,31 | 18,75 | 17,51 | 17,69 | -3,09% | 997,00 |
| 02.02.2024 | 18,33 | 18,57 | 17,62 | 18,26 | -0,42% | 88,00 |
| 01.02.2024 | 17,91 | 18,37 | 17,88 | 18,34 | 2,47% | 8,00 |
| 31.01.2024 | 18,11 | 18,80 | 17,83 | 17,89 | -1,53% | 194,00 |