5,970$
0,67%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,99 | 6,09 | 5,82 | 5,94 | 0,17% | 99.180,00 |
| 14.10.2025 | 5,79 | 5,96 | 5,76 | 5,93 | 1,72% | 70.994,00 |
| 13.10.2025 | 5,91 | 5,99 | 5,80 | 5,83 | 0,17% | 85.018,00 |
| 10.10.2025 | 6,19 | 6,20 | 5,79 | 5,82 | -6,13% | 149.907,00 |
| 09.10.2025 | 6,30 | 6,30 | 6,14 | 6,20 | -0,96% | 70.988,00 |
| 08.10.2025 | 6,09 | 6,28 | 6,06 | 6,26 | 3,64% | 103.076,00 |
| 07.10.2025 | 6,23 | 6,35 | 6,04 | 6,04 | -3,97% | 100.334,00 |
| 06.10.2025 | 6,36 | 6,42 | 6,23 | 6,29 | -1,56% | 98.571,00 |
| 03.10.2025 | 6,20 | 6,39 | 6,20 | 6,39 | 4,41% | 11.291,00 |
| 02.10.2025 | 6,17 | 6,20 | 6,03 | 6,12 | -0,97% | 81.858,00 |
| 01.10.2025 | 6,11 | 6,20 | 6,04 | 6,18 | 0,49% | 102.304,00 |
| 30.09.2025 | 6,22 | 6,25 | 5,98 | 6,15 | -1,13% | 93.818,00 |
| 29.09.2025 | 6,19 | 6,23 | 6,08 | 6,22 | 0,32% | 71.309,00 |
| 26.09.2025 | 6,16 | 6,31 | 6,14 | 6,20 | 1,31% | 81.782,00 |
| 25.09.2025 | 6,21 | 6,24 | 6,09 | 6,12 | -2,39% | 99.480,00 |
| 24.09.2025 | 6,30 | 6,44 | 6,21 | 6,27 | -0,48% | 35.014,00 |
| 23.09.2025 | 6,52 | 6,59 | 6,28 | 6,30 | -2,93% | 77.964,00 |
| 22.09.2025 | 6,42 | 6,60 | 6,41 | 6,49 | 1,09% | 62.151,00 |
| 19.09.2025 | 6,54 | 6,67 | 6,42 | 6,42 | -1,98% | 93.723,00 |
| 18.09.2025 | 6,39 | 6,61 | 6,39 | 6,55 | 0,92% | 87.818,00 |
| 17.09.2025 | 6,55 | 6,66 | 6,43 | 6,49 | -0,61% | 54.192,00 |
| 16.09.2025 | 6,62 | 6,68 | 6,51 | 6,53 | -0,46% | 23.949,00 |
| 15.09.2025 | 6,59 | 6,66 | 6,51 | 6,56 | -1,20% | 33.080,00 |
| 12.09.2025 | 6,76 | 6,76 | 6,59 | 6,64 | -1,63% | 29.879,00 |
| 11.09.2025 | 6,56 | 6,78 | 6,51 | 6,75 | 3,05% | 33.822,00 |
| 10.09.2025 | 6,81 | 6,81 | 6,46 | 6,55 | -4,66% | 186.617,00 |
| 09.09.2025 | 6,85 | 6,96 | 6,80 | 6,87 | -0,58% | 43.065,00 |
| 08.09.2025 | 7,01 | 7,01 | 6,80 | 6,91 | -1,00% | 38.150,00 |
| 05.09.2025 | 6,77 | 7,00 | 6,65 | 6,98 | 3,87% | 41.693,00 |
| 04.09.2025 | 6,88 | 6,91 | 6,60 | 6,72 | -3,45% | 112.164,00 |
| 03.09.2025 | 6,72 | 6,96 | 6,64 | 6,96 | 3,11% | 56.541,00 |
| 02.09.2025 | 6,90 | 7,07 | 6,71 | 6,75 | -2,17% | 97.870,00 |
| 29.08.2025 | 6,95 | 7,06 | 6,86 | 6,90 | -1,00% | 31.050,00 |
| 28.08.2025 | 7,04 | 7,07 | 6,90 | 6,97 | 0,29% | 30.621,00 |
| 27.08.2025 | 7,01 | 7,10 | 6,95 | 6,95 | -0,71% | 28.181,00 |
| 26.08.2025 | 7,11 | 7,15 | 6,96 | 7,00 | 0,43% | 67.180,00 |
| 25.08.2025 | 7,16 | 7,23 | 6,93 | 6,97 | -2,52% | 60.546,00 |
| 22.08.2025 | 7,06 | 7,29 | 7,00 | 7,15 | 2,44% | 55.953,00 |
| 21.08.2025 | 6,80 | 7,10 | 6,80 | 6,98 | 1,90% | 23.013,00 |
| 20.08.2025 | 7,11 | 7,11 | 6,80 | 6,85 | -3,52% | 42.940,00 |
| 19.08.2025 | 7,30 | 7,30 | 7,01 | 7,10 | -2,07% | 60.311,00 |
| 18.08.2025 | 7,22 | 7,40 | 7,16 | 7,25 | 1,40% | 25.646,00 |
| 15.08.2025 | 7,21 | 7,46 | 7,11 | 7,15 | -1,65% | 35.902,00 |
| 14.08.2025 | 7,14 | 7,29 | 7,04 | 7,27 | 1,11% | 23.721,00 |
| 13.08.2025 | 7,06 | 7,33 | 7,05 | 7,19 | 1,84% | 60.584,00 |
| 12.08.2025 | 7,25 | 7,57 | 7,06 | 7,06 | -1,53% | 54.128,00 |
| 11.08.2025 | 7,31 | 7,31 | 7,01 | 7,17 | -1,51% | 39.204,00 |
| 08.08.2025 | 7,37 | 7,59 | 7,08 | 7,28 | -1,09% | 65.361,00 |
| 07.08.2025 | 7,90 | 8,12 | 7,25 | 7,36 | -6,36% | 62.516,00 |
| 06.08.2025 | 7,61 | 8,00 | 7,11 | 7,86 | -7,31% | 99.029,00 |
| 05.08.2025 | 7,52 | 8,65 | 7,52 | 8,48 | 20,45% | 266.266,00 |
| 04.08.2025 | 7,21 | 7,31 | 7,00 | 7,04 | 0,43% | 72.007,00 |
| 01.08.2025 | 7,23 | 7,23 | 6,88 | 7,01 | -4,63% | 65.736,00 |
| 31.07.2025 | 7,46 | 7,79 | 7,25 | 7,35 | -2,13% | 63.349,00 |
| 30.07.2025 | 8,30 | 8,50 | 7,40 | 7,51 | -9,08% | 91.767,00 |
| 29.07.2025 | 8,82 | 8,92 | 8,10 | 8,26 | -5,28% | 66.823,00 |
| 28.07.2025 | 8,97 | 9,00 | 8,53 | 8,72 | -2,68% | 59.186,00 |
| 25.07.2025 | 8,69 | 9,05 | 8,53 | 8,96 | 2,99% | 59.072,00 |
| 24.07.2025 | 8,59 | 8,90 | 8,44 | 8,70 | 1,28% | 107.710,00 |
| 23.07.2025 | 8,30 | 8,69 | 8,22 | 8,59 | 5,01% | 181.114,00 |
| 22.07.2025 | 8,00 | 8,29 | 7,93 | 8,18 | 2,00% | 78.470,00 |
| 21.07.2025 | 8,20 | 8,38 | 7,96 | 8,02 | -0,62% | 64.641,00 |
| 18.07.2025 | 8,18 | 8,45 | 7,87 | 8,07 | 0,37% | 53.425,00 |
| 17.07.2025 | 8,38 | 8,67 | 8,03 | 8,04 | -2,78% | 51.969,00 |
| 16.07.2025 | 8,05 | 8,38 | 7,91 | 8,27 | 3,37% | 21.428,00 |
| 15.07.2025 | 8,08 | 8,21 | 7,87 | 8,00 | -0,99% | 38.875,00 |
| 14.07.2025 | 8,29 | 8,50 | 8,00 | 8,08 | -3,81% | 31.472,00 |
| 11.07.2025 | 8,38 | 8,50 | 8,27 | 8,40 | 0,12% | 12.260,00 |
| 10.07.2025 | 8,68 | 8,76 | 8,17 | 8,39 | -2,78% | 43.721,00 |
| 09.07.2025 | 8,64 | 8,95 | 8,50 | 8,63 | 1,65% | 39.567,00 |
| 08.07.2025 | 8,15 | 8,67 | 8,05 | 8,49 | 4,04% | 41.931,00 |
| 07.07.2025 | 8,50 | 8,55 | 8,00 | 8,16 | -4,11% | 38.286,00 |
| 03.07.2025 | 8,66 | 8,99 | 8,51 | 8,51 | -0,93% | 31.169,00 |
| 02.07.2025 | 8,40 | 8,80 | 8,40 | 8,59 | 2,26% | 32.899,00 |
| 01.07.2025 | 8,90 | 9,04 | 8,28 | 8,40 | -5,51% | 72.494,00 |
| 30.06.2025 | 8,00 | 9,15 | 8,00 | 8,89 | 11,96% | 79.195,00 |
| 27.06.2025 | 7,67 | 8,10 | 7,54 | 7,94 | 5,03% | 60.708,00 |
| 26.06.2025 | 7,46 | 7,66 | 7,42 | 7,56 | 2,02% | 36.088,00 |
| 25.06.2025 | 7,29 | 7,49 | 7,15 | 7,41 | 1,65% | 12.308,00 |
| 24.06.2025 | 6,94 | 7,38 | 6,89 | 7,29 | 8,32% | 56.743,00 |
| 23.06.2025 | 6,78 | 6,90 | 6,57 | 6,73 | -0,30% | 53.088,00 |
| 20.06.2025 | 6,93 | 6,93 | 6,74 | 6,75 | -0,88% | 23.119,00 |
| 18.06.2025 | 6,71 | 6,93 | 6,71 | 6,81 | 1,79% | 17.928,00 |
| 17.06.2025 | 6,86 | 6,91 | 6,64 | 6,69 | -3,46% | 45.777,00 |
| 16.06.2025 | 6,88 | 7,06 | 6,81 | 6,93 | 2,21% | 26.422,00 |
| 13.06.2025 | 7,15 | 7,35 | 6,73 | 6,78 | -5,31% | 55.739,00 |
| 12.06.2025 | 7,30 | 7,41 | 7,01 | 7,16 | -0,28% | 14.635,00 |
| 11.06.2025 | 7,47 | 7,49 | 7,06 | 7,18 | -2,58% | 36.456,00 |
| 10.06.2025 | 7,04 | 7,65 | 7,04 | 7,37 | 3,95% | 47.462,00 |
| 09.06.2025 | 7,07 | 7,14 | 6,94 | 7,09 | 1,87% | 27.120,00 |
| 06.06.2025 | 6,99 | 7,00 | 6,77 | 6,96 | 0,58% | 19.965,00 |
| 05.06.2025 | 6,88 | 7,03 | 6,85 | 6,92 | 0,00% | 16.455,00 |
| 04.06.2025 | 6,98 | 7,00 | 6,76 | 6,92 | 0,14% | 24.190,00 |
| 03.06.2025 | 6,50 | 7,02 | 6,50 | 6,91 | 5,02% | 24.129,00 |
| 02.06.2025 | 6,77 | 6,80 | 6,50 | 6,58 | -2,37% | 53.387,00 |
| 30.05.2025 | 6,92 | 6,98 | 6,61 | 6,74 | -2,46% | 40.323,00 |
| 29.05.2025 | 7,12 | 7,18 | 6,82 | 6,91 | -1,14% | 31.587,00 |
| 28.05.2025 | 7,08 | 7,36 | 6,93 | 6,99 | 0,00% | 29.366,00 |
| 27.05.2025 | 7,52 | 7,56 | 6,99 | 6,99 | -5,80% | 72.931,00 |
| 23.05.2025 | 7,30 | 7,48 | 7,17 | 7,42 | 0,27% | 46.699,00 |