7,240$
-1,63%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 7,36 | 7,41 | 7,14 | 7,24 | -1,63% | 5.700,00 |
| 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 | 8,54 | 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 | 8,46 | 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 |
| 22.05.2025 | 7,38 | 7,64 | 7,26 | 7,40 | -0,54% | 29.039,00 |
| 21.05.2025 | 7,47 | 7,56 | 7,25 | 7,44 | -1,46% | 32.635,00 |
| 20.05.2025 | 7,25 | 7,61 | 7,18 | 7,55 | 3,57% | 48.793,00 |
| 19.05.2025 | 7,26 | 7,39 | 7,18 | 7,29 | -1,49% | 41.394,00 |
| 16.05.2025 | 7,49 | 7,55 | 7,26 | 7,40 | -1,07% | 50.005,00 |
| 15.05.2025 | 7,00 | 7,53 | 6,90 | 7,48 | 4,91% | 66.498,00 |
| 14.05.2025 | 7,55 | 7,55 | 7,05 | 7,13 | -6,18% | 42.972,00 |
| 13.05.2025 | 7,23 | 7,60 | 7,03 | 7,60 | 5,41% | 85.172,00 |
| 12.05.2025 | 7,18 | 7,28 | 6,90 | 7,21 | 5,41% | 49.492,00 |
| 09.05.2025 | 6,99 | 7,02 | 6,69 | 6,84 | -1,72% | 25.972,00 |
| 08.05.2025 | 6,79 | 7,15 | 6,74 | 6,96 | 2,65% | 59.085,00 |
| 07.05.2025 | 6,85 | 6,93 | 6,61 | 6,78 | -0,15% | 31.076,00 |
| 06.05.2025 | 7,30 | 7,32 | 6,42 | 6,79 | -7,11% | 82.326,00 |
| 05.05.2025 | 7,44 | 7,74 | 7,21 | 7,31 | -1,35% | 87.185,00 |
| 02.05.2025 | 7,72 | 7,87 | 7,07 | 7,41 | 19,71% | 131.670,00 |
| 01.05.2025 | 7,31 | 7,37 | 6,10 | 6,19 | -15,55% | 150.956,00 |
| 30.04.2025 | 7,15 | 7,53 | 7,00 | 7,33 | 0,41% | 92.701,00 |
| 29.04.2025 | 7,29 | 7,49 | 7,09 | 7,30 | 0,69% | 86.878,00 |
| 28.04.2025 | 7,73 | 7,99 | 7,21 | 7,25 | -6,09% | 60.317,00 |
| 25.04.2025 | 7,80 | 8,05 | 7,53 | 7,72 | -1,53% | 35.231,00 |
| 24.04.2025 | 7,79 | 8,03 | 7,65 | 7,84 | 1,69% | 40.846,00 |
| 23.04.2025 | 7,86 | 8,25 | 7,64 | 7,71 | -1,15% | 55.219,00 |
| 22.04.2025 | 7,23 | 7,80 | 7,00 | 7,80 | 8,94% | 52.301,00 |
| 21.04.2025 | 7,01 | 7,17 | 6,93 | 7,16 | 2,58% | 25.846,00 |
| 17.04.2025 | 7,20 | 7,39 | 6,87 | 6,98 | -0,57% | 53.416,00 |
| 16.04.2025 | 7,02 | 7,24 | 6,86 | 7,02 | -1,27% | 21.081,00 |
| 15.04.2025 | 7,32 | 7,33 | 6,90 | 7,11 | -0,97% | 36.707,00 |
| 14.04.2025 | 7,26 | 7,43 | 7,00 | 7,18 | 1,70% | 20.971,00 |
| 11.04.2025 | 7,37 | 7,55 | 6,89 | 7,06 | -2,62% | 32.030,00 |
| 10.04.2025 | 6,96 | 7,55 | 6,96 | 7,25 | 1,12% | 38.404,00 |
| 09.04.2025 | 6,10 | 7,24 | 6,10 | 7,17 | 15,09% | 39.029,00 |
| 08.04.2025 | 6,76 | 6,87 | 6,10 | 6,23 | -4,74% | 44.370,00 |
| 07.04.2025 | 6,39 | 6,72 | 6,28 | 6,54 | -0,76% | 40.172,00 |
| 04.04.2025 | 6,62 | 6,94 | 6,15 | 6,59 | -3,23% | 66.469,00 |
| 03.04.2025 | 7,02 | 7,07 | 6,64 | 6,81 | -4,76% | 73.237,00 |
| 02.04.2025 | 7,12 | 7,44 | 7,08 | 7,15 | -0,28% | 48.307,00 |
| 01.04.2025 | 7,66 | 7,70 | 7,09 | 7,17 | -9,01% | 130.124,00 |
| 31.03.2025 | 7,81 | 7,89 | 7,66 | 7,88 | 0,77% | 57.426,00 |
| 28.03.2025 | 8,09 | 8,10 | 7,72 | 7,82 | -3,34% | 48.341,00 |
| 27.03.2025 | 7,88 | 8,10 | 7,78 | 8,09 | 2,80% | 33.869,00 |
| 26.03.2025 | 7,78 | 7,97 | 7,62 | 7,87 | -0,38% | 42.338,00 |
| 25.03.2025 | 8,13 | 8,24 | 7,80 | 7,90 | -3,07% | 35.046,00 |
| 24.03.2025 | 7,86 | 8,19 | 7,82 | 8,15 | 4,35% | 24.827,00 |
| 21.03.2025 | 7,80 | 7,98 | 7,67 | 7,81 | 0,13% | 46.114,00 |
| 20.03.2025 | 7,85 | 8,07 | 7,80 | 7,80 | -1,64% | 69.342,00 |
| 19.03.2025 | 7,87 | 8,05 | 7,87 | 7,93 | 0,76% | 35.339,00 |
| 18.03.2025 | 8,06 | 8,18 | 7,85 | 7,87 | -4,02% | 38.483,00 |