1,768€
6,19%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2026 | 1,92 | 2,02 | 1,85 | 1,89 | -1,21% | - |
| 05.02.2026 | 2,18 | 2,22 | 1,91 | 1,91 | -12,20% | - |
| 04.02.2026 | 2,24 | 2,29 | 2,14 | 2,17 | -1,05% | - |
| 03.02.2026 | 2,35 | 2,40 | 2,15 | 2,20 | -4,94% | - |
| 02.02.2026 | 2,35 | 2,49 | 2,30 | 2,31 | -3,06% | - |
| 30.01.2026 | 2,38 | 2,48 | 2,32 | 2,38 | 1,75% | - |
| 29.01.2026 | 2,42 | 2,49 | 2,31 | 2,34 | -3,02% | - |
| 28.01.2026 | 2,56 | 2,64 | 2,41 | 2,42 | -4,24% | - |
| 27.01.2026 | 2,91 | 2,91 | 2,49 | 2,52 | -11,32% | - |
| 26.01.2026 | 2,92 | 2,96 | 2,84 | 2,84 | -2,47% | - |
| 23.01.2026 | 3,01 | 3,14 | 2,92 | 2,92 | -2,02% | - |
| 22.01.2026 | 2,99 | 3,15 | 2,95 | 2,98 | 1,22% | - |
| 21.01.2026 | 3,06 | 3,17 | 2,94 | 2,94 | -3,76% | - |
| 20.01.2026 | 3,09 | 3,28 | 3,02 | 3,06 | -1,83% | - |
| 19.01.2026 | 3,11 | 3,11 | 3,10 | 3,11 | -1,49% | - |
| 16.01.2026 | 3,32 | 3,36 | 3,15 | 3,16 | -4,91% | - |
| 15.01.2026 | 3,25 | 3,37 | 3,24 | 3,32 | 2,88% | - |
| 14.01.2026 | 3,27 | 3,32 | 3,20 | 3,23 | -1,31% | - |
| 13.01.2026 | 3,42 | 3,45 | 3,23 | 3,27 | -4,22% | - |
| 12.01.2026 | 3,40 | 3,54 | 3,36 | 3,42 | 0,35% | - |
| 09.01.2026 | 3,53 | 3,64 | 3,40 | 3,40 | -3,38% | - |
| 08.01.2026 | 3,47 | 3,66 | 3,41 | 3,52 | 2,12% | - |
| 07.01.2026 | 3,60 | 3,76 | 3,45 | 3,45 | -3,95% | - |
| 06.01.2026 | 3,72 | 3,88 | 3,59 | 3,59 | -1,97% | - |
| 05.01.2026 | 3,66 | 3,90 | 3,63 | 3,66 | 2,52% | - |
| 02.01.2026 | 3,92 | 3,98 | 3,57 | 3,57 | 0,90% | - |
| 30.12.2025 | 3,61 | 3,76 | 3,53 | 3,54 | -2,61% | - |
| 29.12.2025 | 3,49 | 3,64 | 3,48 | 3,64 | 2,71% | - |
| 23.12.2025 | 3,79 | 3,79 | 3,53 | 3,54 | -9,71% | - |
| 22.12.2025 | 3,75 | 3,99 | 3,75 | 3,92 | 5,09% | - |
| 19.12.2025 | 4,30 | 4,43 | 3,73 | 3,73 | -12,08% | - |
| 18.12.2025 | 3,58 | 4,55 | 3,58 | 4,25 | 18,84% | - |
| 17.12.2025 | 3,66 | 3,75 | 3,56 | 3,57 | -3,85% | - |
| 16.12.2025 | 3,63 | 3,85 | 3,63 | 3,72 | 1,09% | - |
| 15.12.2025 | 3,79 | 3,86 | 3,63 | 3,68 | 15,28% | - |
| 11.12.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 2,77% | - |
| 10.12.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,77% | - |
| 09.12.2025 | 3,09 | 3,16 | 3,09 | 3,16 | -1,68% | - |
| 08.12.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -2,43% | - |
| 05.12.2025 | 3,46 | 3,46 | 3,29 | 3,29 | -5,94% | - |
| 04.12.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -1,63% | - |
| 03.12.2025 | 3,40 | 3,56 | 3,40 | 3,56 | 3,31% | - |
| 02.12.2025 | 3,33 | 3,44 | 3,33 | 3,44 | 0,64% | - |