6,324$
0,39%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 5,92 | 6,32 | 5,88 | 6,30 | 5,97% | 153.988,00 |
| 23.04.2025 | 6,02 | 6,17 | 5,92 | 5,95 | 1,80% | 153.389,00 |
| 22.04.2025 | 5,67 | 5,91 | 5,64 | 5,84 | 4,47% | 163.826,00 |
| 21.04.2025 | 5,85 | 5,87 | 5,55 | 5,59 | -5,57% | 142.820,00 |
| 17.04.2025 | 5,98 | 6,00 | 5,79 | 5,92 | -0,67% | 144.331,00 |
| 16.04.2025 | 6,05 | 6,24 | 5,84 | 5,96 | -1,81% | 113.815,00 |
| 15.04.2025 | 6,11 | 6,23 | 5,99 | 6,07 | -1,14% | 130.300,00 |
| 14.04.2025 | 6,21 | 6,35 | 5,99 | 6,14 | 3,02% | 223.798,00 |
| 11.04.2025 | 5,86 | 6,02 | 5,69 | 5,96 | 0,51% | 201.482,00 |
| 10.04.2025 | 6,18 | 6,19 | 5,85 | 5,93 | -7,34% | 142.633,00 |
| 09.04.2025 | 5,98 | 6,59 | 5,83 | 6,40 | 8,29% | 264.059,00 |
| 08.04.2025 | 6,38 | 6,38 | 5,77 | 5,91 | 2,07% | 283.913,00 |
| 07.04.2025 | 5,60 | 6,07 | 5,33 | 5,79 | -1,53% | 191.339,00 |
| 04.04.2025 | 5,98 | 6,03 | 5,51 | 5,88 | -4,23% | 231.638,00 |
| 03.04.2025 | 6,34 | 6,36 | 5,98 | 6,14 | -7,53% | 195.262,00 |
| 02.04.2025 | 6,50 | 6,79 | 6,50 | 6,64 | 0,45% | 123.024,00 |
| 01.04.2025 | 6,64 | 6,69 | 6,39 | 6,61 | -1,05% | 154.593,00 |
| 31.03.2025 | 6,49 | 6,74 | 6,48 | 6,68 | 1,52% | 186.325,00 |
| 28.03.2025 | 6,88 | 7,13 | 6,55 | 6,58 | -5,19% | 147.104,00 |
| 27.03.2025 | 6,96 | 7,06 | 6,85 | 6,94 | -0,29% | 125.222,00 |
| 26.03.2025 | 7,25 | 7,42 | 6,92 | 6,96 | -4,00% | 167.909,00 |
| 25.03.2025 | 7,41 | 7,52 | 7,22 | 7,25 | -1,89% | 139.683,00 |
| 24.03.2025 | 7,30 | 7,56 | 7,22 | 7,39 | 3,07% | 362.488,00 |
| 21.03.2025 | 7,30 | 7,33 | 7,13 | 7,17 | -3,11% | 236.945,00 |
| 20.03.2025 | 7,43 | 7,63 | 7,25 | 7,40 | 0,82% | 169.537,00 |
| 19.03.2025 | 7,34 | 7,46 | 7,21 | 7,34 | 0,55% | 174.951,00 |
| 18.03.2025 | 7,68 | 7,79 | 7,24 | 7,30 | -4,95% | 288.129,00 |
| 17.03.2025 | 7,81 | 8,09 | 7,67 | 7,68 | -1,92% | 183.307,00 |
| 14.03.2025 | 7,80 | 8,13 | 7,76 | 7,83 | 1,29% | 147.984,00 |
| 13.03.2025 | 8,27 | 8,39 | 7,71 | 7,73 | -6,98% | 236.140,00 |
| 12.03.2025 | 7,78 | 8,44 | 7,76 | 8,31 | 9,06% | 243.927,00 |
| 11.03.2025 | 7,66 | 7,84 | 7,53 | 7,62 | -0,13% | 403.831,00 |
| 10.03.2025 | 7,88 | 7,92 | 7,51 | 7,63 | -6,03% | 250.989,00 |
| 07.03.2025 | 8,19 | 8,35 | 7,84 | 8,12 | -2,05% | 211.872,00 |
| 06.03.2025 | 8,55 | 8,55 | 8,17 | 8,29 | -4,93% | 256.545,00 |
| 05.03.2025 | 8,61 | 8,81 | 8,38 | 8,72 | 1,51% | 225.989,00 |
| 04.03.2025 | 8,39 | 8,83 | 8,04 | 8,59 | -0,58% | 324.799,00 |
| 03.03.2025 | 8,94 | 9,24 | 8,50 | 8,64 | -1,93% | 419.243,00 |
| 28.02.2025 | 8,63 | 8,84 | 8,45 | 8,81 | -0,90% | 624.753,00 |
| 27.02.2025 | 9,29 | 9,40 | 8,85 | 8,89 | -6,03% | 335.573,00 |
| 26.02.2025 | 9,00 | 9,50 | 7,79 | 9,46 | 3,28% | 447.530,00 |
| 25.02.2025 | 9,41 | 9,51 | 9,01 | 9,16 | -2,66% | 239.890,00 |
| 24.02.2025 | 10,10 | 10,11 | 9,41 | 9,41 | -6,37% | 217.985,00 |
| 21.02.2025 | 10,41 | 10,54 | 9,94 | 10,05 | -3,46% | 341.807,00 |
| 20.02.2025 | 10,87 | 11,07 | 10,20 | 10,41 | -4,76% | 239.067,00 |
| 19.02.2025 | 10,69 | 10,98 | 10,55 | 10,93 | 0,92% | 259.868,00 |
| 18.02.2025 | 11,25 | 11,36 | 10,79 | 10,83 | -2,97% | 248.646,00 |
| 17.02.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,19% | - |
| 14.02.2025 | 10,53 | 11,16 | 10,42 | 11,14 | 6,60% | 499.618,00 |
| 13.02.2025 | 9,80 | 10,94 | 9,70 | 10,45 | 6,42% | 620.592,00 |
| 12.02.2025 | 9,87 | 10,05 | 9,63 | 9,82 | -1,50% | 237.175,00 |
| 11.02.2025 | 9,68 | 10,47 | 9,60 | 9,97 | 4,62% | 732.054,00 |
| 10.02.2025 | 9,56 | 9,71 | 9,20 | 9,53 | -0,52% | 133.632,00 |
| 07.02.2025 | 9,87 | 9,92 | 9,44 | 9,58 | -2,94% | 148.777,00 |
| 06.02.2025 | 9,98 | 10,32 | 9,64 | 9,87 | -1,30% | 298.714,00 |
| 05.02.2025 | 10,08 | 10,16 | 9,92 | 10,00 | -0,60% | 153.501,00 |
| 04.02.2025 | 9,66 | 10,33 | 9,61 | 10,06 | 4,14% | 369.073,00 |
| 03.02.2025 | 9,71 | 9,92 | 9,50 | 9,66 | -2,82% | 165.301,00 |
| 31.01.2025 | 9,97 | 10,24 | 9,72 | 9,94 | -0,20% | 290.788,00 |
| 30.01.2025 | 9,95 | 10,16 | 9,87 | 9,96 | 0,30% | 102.140,00 |
| 29.01.2025 | 9,88 | 10,07 | 9,76 | 9,93 | 0,81% | 125.591,00 |
| 28.01.2025 | 10,05 | 10,12 | 9,66 | 9,85 | -2,09% | 193.678,00 |
| 27.01.2025 | 10,00 | 10,42 | 9,74 | 10,06 | -1,18% | 259.764,00 |
| 24.01.2025 | 10,67 | 10,68 | 10,11 | 10,18 | -4,41% | 348.918,00 |
| 23.01.2025 | 9,60 | 10,65 | 9,60 | 10,65 | 9,23% | 336.592,00 |
| 22.01.2025 | 10,03 | 10,03 | 9,54 | 9,75 | -2,40% | 366.442,00 |
| 21.01.2025 | 10,06 | 10,18 | 9,75 | 9,99 | -0,60% | 309.882,00 |
| 17.01.2025 | 9,85 | 10,25 | 9,75 | 10,05 | 1,62% | 276.563,00 |
| 16.01.2025 | 9,74 | 10,12 | 9,51 | 9,89 | 1,54% | 259.004,00 |
| 15.01.2025 | 9,49 | 9,89 | 9,36 | 9,74 | 4,73% | 215.948,00 |
| 14.01.2025 | 9,48 | 9,60 | 9,22 | 9,30 | -1,17% | 210.996,00 |
| 13.01.2025 | 9,59 | 9,71 | 9,22 | 9,41 | -4,47% | 305.181,00 |
| 10.01.2025 | 9,99 | 10,68 | 9,55 | 9,85 | -0,61% | 454.709,00 |
| 08.01.2025 | 10,00 | 10,36 | 9,73 | 9,91 | -2,75% | 289.936,00 |
| 07.01.2025 | 10,28 | 10,60 | 10,00 | 10,19 | -1,07% | 437.412,00 |
| 06.01.2025 | 9,91 | 10,45 | 9,64 | 10,30 | 7,85% | 716.768,00 |
| 03.01.2025 | 9,08 | 9,55 | 8,86 | 9,55 | 7,06% | 307.526,00 |
| 02.01.2025 | 9,30 | 9,34 | 8,51 | 8,92 | -5,11% | 486.119,00 |
| 31.12.2024 | 8,70 | 9,45 | 8,63 | 9,40 | 8,05% | 522.864,00 |
| 30.12.2024 | 8,54 | 8,76 | 8,13 | 8,70 | 0,58% | 261.998,00 |
| 27.12.2024 | 8,66 | 8,76 | 8,43 | 8,65 | -1,26% | 221.039,00 |
| 26.12.2024 | 8,15 | 8,76 | 7,98 | 8,76 | 8,96% | 257.188,00 |
| 24.12.2024 | 7,93 | 8,16 | 7,78 | 8,04 | 1,52% | 137.015,00 |
| 23.12.2024 | 8,35 | 8,37 | 7,88 | 7,92 | -4,81% | 255.258,00 |
| 20.12.2024 | 8,29 | 8,48 | 8,13 | 8,32 | 0,48% | 328.655,00 |
| 19.12.2024 | 8,23 | 8,68 | 8,11 | 8,28 | 2,35% | 438.390,00 |
| 18.12.2024 | 7,79 | 8,98 | 7,50 | 8,09 | 5,06% | 1.173.002,00 |
| 17.12.2024 | 7,75 | 8,10 | 6,75 | 7,70 | 41,03% | 2.512.522,00 |
| 16.12.2024 | 5,70 | 5,82 | 5,42 | 5,46 | -4,88% | 145.955,00 |
| 13.12.2024 | 5,69 | 5,74 | 5,46 | 5,74 | 0,88% | 106.620,00 |
| 12.12.2024 | 5,71 | 5,75 | 5,58 | 5,69 | -1,04% | 145.437,00 |
| 11.12.2024 | 5,59 | 5,87 | 5,43 | 5,75 | 4,55% | 247.455,00 |
| 10.12.2024 | 5,59 | 5,61 | 5,43 | 5,50 | -1,61% | 109.647,00 |
| 09.12.2024 | 5,75 | 5,83 | 5,52 | 5,59 | -2,10% | 191.032,00 |
| 06.12.2024 | 5,50 | 5,73 | 5,40 | 5,71 | 4,39% | 167.235,00 |
| 05.12.2024 | 5,40 | 5,61 | 5,38 | 5,47 | 0,18% | 167.689,00 |
| 04.12.2024 | 5,67 | 5,75 | 5,28 | 5,46 | -3,70% | 161.789,00 |
| 03.12.2024 | 5,65 | 5,75 | 5,55 | 5,67 | 0,18% | 66.658,00 |
| 02.12.2024 | 5,68 | 5,75 | 5,50 | 5,66 | 0,18% | 94.315,00 |
| 29.11.2024 | 5,56 | 5,83 | 5,56 | 5,65 | 2,73% | 51.428,00 |