Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 211,96 | 223,71 | 0,00 | 220,22 | 0,33% | - |
| 25.02.2021 | 238,05 | 239,83 | 0,00 | 219,49 | -13,54% | - |
| 24.02.2021 | 250,90 | 256,93 | 249,47 | 253,85 | -0,78% | - |
| 23.02.2021 | 255,55 | 260,86 | 0,00 | 255,86 | -4,79% | - |
| 22.02.2021 | 282,92 | 282,92 | 267,33 | 268,72 | -8,10% | - |
| 19.02.2021 | 289,64 | 294,93 | 287,02 | 292,42 | 3,31% | - |
| 18.02.2021 | 278,52 | 284,94 | 276,63 | 283,06 | -1,68% | - |
| 17.02.2021 | 281,73 | 288,99 | 274,64 | 287,89 | -0,96% | - |
| 16.02.2021 | 296,99 | 299,69 | 285,42 | 290,67 | -0,99% | - |
| 12.02.2021 | 280,43 | 294,70 | 279,75 | 293,59 | 3,40% | - |
| 11.02.2021 | 287,95 | 290,71 | 278,27 | 283,93 | -2,26% | - |
| 10.02.2021 | 288,05 | 291,63 | 0,00 | 290,48 | 0,61% | - |
| 09.02.2021 | 293,61 | 296,58 | 287,13 | 288,72 | -1,95% | - |
| 08.02.2021 | 292,20 | 295,02 | 289,46 | 294,45 | 3,48% | - |
| 05.02.2021 | 279,57 | 287,58 | 279,09 | 284,55 | 3,05% | - |
| 04.02.2021 | 275,86 | 276,54 | 275,86 | 276,12 | 1,82% | - |
| 03.02.2021 | 270,27 | 277,77 | 268,29 | 271,19 | 1,84% | - |
| 02.02.2021 | 271,39 | 273,11 | 265,64 | 266,29 | 0,96% | - |
| 01.02.2021 | 264,16 | 264,75 | 263,76 | 263,76 | 0,15% | - |
| 29.01.2021 | 269,42 | 270,63 | 0,00 | 263,38 | 0,64% | - |
| 28.01.2021 | 269,86 | 270,57 | 0,00 | 261,70 | -4,45% | - |
| 27.01.2021 | 279,27 | 282,83 | 271,37 | 273,88 | -4,17% | - |
| 26.01.2021 | 285,66 | 294,29 | 282,78 | 285,80 | -0,57% | - |
| 25.01.2021 | 290,04 | 294,48 | 277,59 | 287,43 | 9,50% | - |
| 22.01.2021 | 247,21 | 263,57 | 245,58 | 262,49 | 7,01% | - |
| 21.01.2021 | 245,13 | 246,28 | 240,41 | 245,30 | -1,54% | - |
| 20.01.2021 | 250,07 | 252,03 | 244,21 | 249,14 | 7,02% | - |
| 19.01.2021 | 233,09 | 233,09 | 232,50 | 232,80 | 3,68% | - |
| 15.01.2021 | 224,88 | 227,87 | 223,17 | 224,54 | -0,52% | - |
| 14.01.2021 | 226,66 | 229,00 | 222,50 | 225,72 | -2,18% | - |
| 13.01.2021 | 230,48 | 234,93 | 229,67 | 230,76 | 0,22% | - |
| 12.01.2021 | 230,24 | 230,25 | 230,22 | 230,25 | 4,08% | - |
| 11.01.2021 | 223,93 | 225,41 | 220,47 | 221,23 | -2,64% | - |
| 08.01.2021 | 230,56 | 231,55 | 221,79 | 227,23 | -0,13% | - |
| 07.01.2021 | 214,98 | 229,72 | 214,88 | 227,52 | 11,65% | - |
| 06.01.2021 | 204,50 | 204,50 | 203,77 | 203,77 | 1,18% | - |
| 05.01.2021 | 200,02 | 202,12 | 198,29 | 201,40 | 0,98% | - |
| 04.01.2021 | 201,15 | 201,15 | 199,44 | 199,44 | 0,42% | - |
| 31.12.2020 | 198,20 | 200,69 | 195,57 | 198,61 | -2,34% | - |
| 30.12.2020 | 203,00 | 204,85 | 200,08 | 203,37 | 2,23% | - |
| 29.12.2020 | 197,49 | 200,38 | 196,06 | 198,93 | 0,05% | - |
| 28.12.2020 | 197,41 | 201,68 | 196,30 | 198,83 | -5,98% | - |
| 24.12.2020 | 207,05 | 211,57 | 194,02 | 211,48 | 0,76% | - |
| 23.12.2020 | 209,72 | 209,89 | 209,31 | 209,89 | 1,73% | - |
| 22.12.2020 | 206,64 | 206,64 | 205,93 | 206,33 | 3,60% | - |
| 21.12.2020 | 197,54 | 199,60 | 194,52 | 199,16 | 1,85% | - |
| 18.12.2020 | 195,13 | 200,05 | 191,74 | 195,55 | 2,28% | - |
| 17.12.2020 | 195,79 | 196,90 | 191,20 | 191,20 | 2,08% | - |
| 16.12.2020 | 187,18 | 201,15 | 187,18 | 187,31 | -4,19% | - |
| 15.12.2020 | 196,04 | 196,05 | 193,55 | 195,50 | -2,15% | - |
| 14.12.2020 | 200,98 | 209,62 | 191,18 | 199,80 | -1,30% | - |
| 11.12.2020 | 200,75 | 202,43 | 0,00 | 202,43 | -0,35% | - |
| 10.12.2020 | 197,96 | 203,13 | 192,86 | 203,13 | 5,52% | - |
| 09.12.2020 | 193,15 | 211,19 | 189,52 | 192,52 | -5,86% | - |
| 08.12.2020 | 195,63 | 206,00 | 195,55 | 204,50 | -1,85% | - |
| 07.12.2020 | 199,52 | 209,63 | 195,95 | 208,35 | 2,89% | - |
| 04.12.2020 | 199,13 | 204,63 | 198,61 | 202,50 | 1,46% | - |
| 03.12.2020 | 200,41 | 200,60 | 194,44 | 199,59 | 6,45% | - |
| 02.12.2020 | 193,88 | 196,55 | 187,50 | 187,50 | -4,38% | - |
| 01.12.2020 | 195,51 | 196,65 | 189,01 | 196,10 | 1,22% | - |
| 30.11.2020 | 194,97 | 198,80 | 190,36 | 193,73 | -4,38% | - |
| 27.11.2020 | 194,45 | 202,94 | 193,37 | 202,59 | 6,99% | - |
| 25.11.2020 | 190,38 | 190,61 | 189,25 | 189,36 | 1,18% | - |
| 24.11.2020 | 187,99 | 189,51 | 184,26 | 187,15 | -3,66% | - |
| 23.11.2020 | 194,74 | 196,65 | 193,34 | 194,26 | -2,84% | - |
| 20.11.2020 | 199,79 | 199,93 | 199,79 | 199,93 | 4,55% | - |
| 19.11.2020 | 186,40 | 192,85 | 185,38 | 191,23 | 5,16% | - |
| 18.11.2020 | 181,56 | 181,85 | 181,56 | 181,85 | 0,72% | - |
| 17.11.2020 | 181,02 | 181,88 | 177,15 | 180,55 | 2,17% | - |
| 16.11.2020 | 177,20 | 177,21 | 176,71 | 176,71 | -3,57% | - |
| 13.11.2020 | 184,67 | 185,11 | 178,56 | 183,25 | -2,01% | - |
| 12.11.2020 | 187,29 | 187,30 | 186,77 | 187,00 | 2,48% | - |
| 11.11.2020 | 176,38 | 183,23 | 0,00 | 182,48 | 6,14% | - |
| 10.11.2020 | 174,51 | 177,23 | 0,00 | 171,91 | -3,42% | - |
| 09.11.2020 | 181,10 | 193,51 | 178,01 | 178,01 | -13,78% | - |
| 06.11.2020 | 206,86 | 208,74 | 197,47 | 206,47 | -1,18% | - |
| 05.11.2020 | 208,27 | 209,33 | 204,91 | 208,92 | 5,38% | - |
| 04.11.2020 | 0,00 | 198,34 | 0,00 | 198,25 | 1,64% | - |
| 03.11.2020 | 192,85 | 197,22 | 190,89 | 195,05 | 3,02% | - |
| 02.11.2020 | 192,91 | 194,11 | 186,58 | 189,33 | -3,51% | - |
| 30.10.2020 | 206,93 | 208,59 | 0,00 | 196,22 | -9,08% | - |
| 29.10.2020 | 218,29 | 225,71 | 213,69 | 215,81 | -5,12% | - |
| 28.10.2020 | 223,37 | 231,23 | 220,66 | 227,45 | 2,22% | - |
| 27.10.2020 | 223,50 | 223,89 | 222,51 | 222,51 | 4,66% | - |
| 26.10.2020 | 219,23 | 219,52 | 209,29 | 212,61 | -1,42% | - |
| 23.10.2020 | 212,61 | 216,70 | 212,27 | 215,66 | -0,78% | - |
| 22.10.2020 | 220,66 | 220,66 | 214,23 | 217,37 | 0,88% | - |
| 21.10.2020 | 227,41 | 228,04 | 213,94 | 215,48 | -3,89% | - |
| 20.10.2020 | 223,45 | 226,34 | 0,00 | 224,19 | -0,61% | - |
| 19.10.2020 | 0,00 | 227,99 | 0,00 | 225,57 | 0,42% | - |
| 16.10.2020 | 225,72 | 226,63 | 220,68 | 224,62 | 0,09% | - |
| 15.10.2020 | 225,90 | 228,46 | 222,53 | 224,42 | -2,89% | - |
| 14.10.2020 | 230,85 | 234,04 | 227,24 | 231,11 | -0,45% | - |
| 13.10.2020 | 224,23 | 236,88 | 222,32 | 232,15 | 6,36% | - |
| 12.10.2020 | 219,65 | 224,83 | 217,88 | 218,26 | -0,03% | - |
| 09.10.2020 | 223,25 | 223,28 | 217,87 | 218,32 | -1,35% | - |
| 08.10.2020 | 223,57 | 225,06 | 219,54 | 221,30 | -0,86% | - |
| 07.10.2020 | 222,17 | 230,88 | 221,38 | 223,22 | 2,27% | - |
| 06.10.2020 | 218,27 | 218,27 | 218,27 | 218,27 | -3,13% | - |
| 05.10.2020 | 0,00 | 227,28 | 0,00 | 225,33 | 1,98% | - |