1,485€
0,34%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,43 | 1,53 | 1,16 | 1,51 | 15,11% | 17.000,00 |
| 30.06.2026 | 1,30 | 1,38 | 1,27 | 1,31 | 1,31% | - |
| 29.06.2026 | 1,38 | 1,44 | 1,25 | 1,29 | -3,51% | - |
| 26.06.2026 | 1,38 | 1,42 | 1,33 | 1,34 | -4,42% | - |
| 25.06.2026 | 1,59 | 1,61 | 1,40 | 1,40 | -10,87% | - |
| 24.06.2026 | 1,40 | 1,60 | 1,40 | 1,57 | 13,17% | - |
| 23.06.2026 | 1,35 | 1,42 | 1,32 | 1,39 | 2,21% | - |
| 22.06.2026 | 1,43 | 1,50 | 1,36 | 1,36 | -5,56% | - |
| 19.06.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 18.06.2026 | 1,45 | 1,46 | 1,39 | 1,42 | -0,91% | - |
| 17.06.2026 | 1,46 | 1,52 | 1,42 | 1,43 | -1,38% | - |
| 16.06.2026 | 1,49 | 1,52 | 1,45 | 1,45 | -3,00% | - |
| 15.06.2026 | 1,59 | 1,60 | 1,47 | 1,50 | -4,46% | - |
| 12.06.2026 | 1,51 | 1,60 | 1,49 | 1,57 | 3,29% | - |
| 11.06.2026 | 1,43 | 1,54 | 1,37 | 1,52 | 6,53% | - |
| 10.06.2026 | 1,43 | 1,46 | 1,40 | 1,43 | 0,00% | - |
| 09.06.2026 | 1,46 | 1,48 | 1,38 | 1,43 | -1,93% | - |
| 08.06.2026 | 1,51 | 1,62 | 1,42 | 1,45 | -0,82% | - |
| 05.06.2026 | 1,40 | 1,60 | 1,35 | 1,47 | 10,57% | 214.800,00 |
| 04.06.2026 | 1,25 | 1,36 | 1,24 | 1,33 | 5,58% | - |
| 03.06.2026 | 1,34 | 1,36 | 1,24 | 1,26 | -5,99% | - |
| 02.06.2026 | 1,41 | 1,44 | 1,33 | 1,34 | -3,96% | - |
| 01.06.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 4,28% | - |
| 29.05.2026 | 1,37 | 1,40 | 1,33 | 1,33 | -2,70% | - |
| 28.05.2026 | 1,35 | 1,39 | 1,32 | 1,37 | 1,11% | - |
| 27.05.2026 | 1,37 | 1,38 | 1,31 | 1,36 | -1,31% | - |
| 26.05.2026 | 1,38 | 1,38 | 1,31 | 1,37 | -1,22% | - |
| 25.05.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 3,12% | - |
| 22.05.2026 | 1,40 | 1,43 | 1,33 | 1,35 | -2,53% | - |
| 21.05.2026 | 1,45 | 1,49 | 1,38 | 1,38 | -4,62% | - |
| 20.05.2026 | 1,52 | 1,53 | 1,42 | 1,45 | -4,61% | - |
| 19.05.2026 | 1,53 | 1,58 | 1,50 | 1,52 | -1,49% | - |
| 18.05.2026 | 1,51 | 1,59 | 1,50 | 1,54 | 2,19% | - |
| 15.05.2026 | 1,51 | 1,54 | 1,48 | 1,51 | 0,33% | - |
| 14.05.2026 | 1,58 | 1,60 | 1,51 | 1,51 | -4,63% | - |
| 13.05.2026 | 1,58 | 1,60 | 1,52 | 1,58 | 0,64% | - |
| 12.05.2026 | 1,55 | 1,59 | 1,50 | 1,57 | 0,64% | - |
| 11.05.2026 | 1,61 | 1,62 | 1,48 | 1,56 | -2,63% | - |
| 08.05.2026 | 1,59 | 1,65 | 1,48 | 1,60 | 1,07% | - |
| 07.05.2026 | 1,58 | 1,61 | 1,41 | 1,58 | -5,21% | - |
| 06.05.2026 | 1,69 | 1,75 | 1,62 | 1,67 | -0,12% | - |
| 05.05.2026 | 1,62 | 1,71 | 1,60 | 1,67 | 3,72% | - |
| 04.05.2026 | 1,74 | 1,79 | 1,61 | 1,61 | -8,82% | - |
| 30.04.2026 | 1,69 | 1,84 | 1,66 | 1,77 | 5,05% | - |
| 29.04.2026 | 1,71 | 1,74 | 1,54 | 1,68 | 4,21% | - |
| 28.04.2026 | 1,50 | 1,69 | 1,48 | 1,62 | 7,17% | - |
| 27.04.2026 | 1,62 | 1,63 | 1,51 | 1,51 | -6,28% | - |
| 24.04.2026 | 1,48 | 1,61 | 1,42 | 1,61 | 8,80% | - |
| 23.04.2026 | 1,53 | 1,54 | 1,44 | 1,48 | -3,59% | - |
| 22.04.2026 | 1,57 | 1,60 | 1,51 | 1,53 | -2,04% | - |
| 21.04.2026 | 1,57 | 1,67 | 1,55 | 1,57 | -0,19% | - |
| 20.04.2026 | 1,56 | 1,63 | 1,52 | 1,57 | 0,51% | - |
| 17.04.2026 | 1,53 | 1,58 | 1,49 | 1,56 | 1,76% | - |
| 16.04.2026 | 1,36 | 1,53 | 1,35 | 1,53 | 13,98% | - |
| 15.04.2026 | 1,22 | 1,35 | 1,20 | 1,35 | 9,80% | - |
| 14.04.2026 | 1,26 | 1,26 | 1,19 | 1,23 | -2,39% | - |
| 13.04.2026 | 1,12 | 1,27 | 1,12 | 1,26 | 13,06% | 18.700,00 |
| 10.04.2026 | 1,13 | 1,15 | 1,08 | 1,11 | -0,89% | - |
| 09.04.2026 | 1,18 | 1,18 | 1,11 | 1,12 | -5,88% | - |
| 08.04.2026 | 1,27 | 1,30 | 1,18 | 1,19 | -4,42% | - |
| 07.04.2026 | 1,26 | 1,38 | 1,25 | 1,25 | 13,18% | - |
| 02.04.2026 | 1,09 | 1,13 | 1,07 | 1,10 | -0,81% | - |
| 01.04.2026 | 1,12 | 1,14 | 1,09 | 1,11 | -0,98% | - |
| 31.03.2026 | 1,14 | 1,17 | 1,12 | 1,12 | -0,88% | - |
| 30.03.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 2,08% | - |
| 27.03.2026 | 1,15 | 1,15 | 1,09 | 1,11 | -3,06% | - |
| 26.03.2026 | 1,23 | 1,23 | 1,12 | 1,14 | -2,73% | - |
| 25.03.2026 | 1,28 | 1,34 | 1,17 | 1,17 | -7,85% | - |
| 24.03.2026 | 1,29 | 1,31 | 1,25 | 1,27 | -1,09% | - |
| 23.03.2026 | 1,26 | 1,34 | 1,25 | 1,29 | 0,70% | - |
| 20.03.2026 | 1,29 | 1,31 | 1,25 | 1,28 | 0,39% | - |
| 19.03.2026 | 1,34 | 1,34 | 1,25 | 1,27 | -5,00% | - |
| 18.03.2026 | 1,32 | 1,34 | 1,29 | 1,34 | 2,13% | - |
| 17.03.2026 | 1,39 | 1,48 | 1,31 | 1,31 | -5,88% | - |
| 16.03.2026 | 1,37 | 1,44 | 1,31 | 1,40 | 3,33% | - |
| 13.03.2026 | 1,32 | 1,36 | 1,31 | 1,35 | 2,58% | - |
| 12.03.2026 | 1,33 | 1,35 | 1,30 | 1,32 | -1,42% | - |
| 11.03.2026 | 1,40 | 1,40 | 1,29 | 1,34 | -3,96% | - |
| 10.03.2026 | 1,32 | 1,46 | 1,32 | 1,39 | 4,98% | - |
| 09.03.2026 | 1,39 | 1,41 | 1,26 | 1,32 | -5,97% | - |
| 06.03.2026 | 1,46 | 1,46 | 1,31 | 1,41 | -4,22% | - |
| 05.03.2026 | 1,41 | 1,53 | 1,38 | 1,47 | 5,30% | - |
| 04.03.2026 | 1,35 | 1,65 | 1,32 | 1,40 | 4,33% | - |
| 03.03.2026 | 1,24 | 1,41 | 1,19 | 1,34 | 26,58% | - |
| 02.03.2026 | 1,09 | 1,13 | 1,02 | 1,06 | -3,56% | - |
| 27.02.2026 | 1,11 | 1,17 | 1,05 | 1,10 | -3,18% | - |
| 26.02.2026 | 1,50 | 1,52 | 1,11 | 1,13 | -29,47% | - |
| 25.02.2026 | 1,48 | 1,63 | 1,48 | 1,61 | 7,72% | - |
| 24.02.2026 | 1,31 | 1,49 | 1,28 | 1,49 | 14,44% | - |
| 23.02.2026 | 1,30 | 1,31 | 1,20 | 1,30 | 3,66% | - |
| 20.02.2026 | 1,27 | 1,30 | 1,22 | 1,26 | -0,55% | - |
| 19.02.2026 | 1,32 | 1,33 | 1,23 | 1,26 | -4,32% | - |
| 18.02.2026 | 1,33 | 1,39 | 1,28 | 1,32 | -1,35% | - |
| 17.02.2026 | 1,42 | 1,46 | 1,32 | 1,34 | -6,63% | - |
| 16.02.2026 | 1,43 | 1,44 | 1,43 | 1,43 | -0,21% | - |
| 13.02.2026 | 1,38 | 1,50 | 1,38 | 1,44 | -4,84% | - |
| 12.02.2026 | 1,52 | 1,58 | 1,31 | 1,51 | -0,20% | - |
| 11.02.2026 | 1,67 | 1,73 | 1,50 | 1,51 | -9,41% | - |
| 10.02.2026 | 1,74 | 1,79 | 1,67 | 1,67 | -3,69% | - |
| 09.02.2026 | 1,92 | 1,92 | 1,72 | 1,73 | -8,06% | - |