1,699$
-0,77%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,49 | 1,74 | 1,49 | 1,71 | 14,77% | 594.577,00 |
| 30.06.2026 | 1,48 | 1,58 | 1,45 | 1,49 | 1,36% | 318.986,00 |
| 29.06.2026 | 1,53 | 1,56 | 1,42 | 1,47 | -3,29% | 759.157,00 |
| 26.06.2026 | 1,58 | 1,63 | 1,51 | 1,52 | -4,70% | 3.108.377,00 |
| 25.06.2026 | 1,78 | 1,83 | 1,59 | 1,60 | -10,64% | 307.721,00 |
| 24.06.2026 | 1,60 | 1,82 | 1,58 | 1,79 | 12,62% | 861.162,00 |
| 23.06.2026 | 1,53 | 1,62 | 1,50 | 1,59 | 2,26% | 185.775,00 |
| 22.06.2026 | 1,65 | 1,72 | 1,55 | 1,55 | -5,90% | 463.937,00 |
| 19.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,17% | - |
| 18.06.2026 | 1,66 | 1,66 | 1,59 | 1,65 | 0,00% | 336.844,00 |
| 17.06.2026 | 1,70 | 1,77 | 1,63 | 1,65 | -2,37% | 159.262,00 |
| 16.06.2026 | 1,75 | 1,76 | 1,68 | 1,69 | -2,59% | 164.976,00 |
| 15.06.2026 | 1,81 | 1,85 | 1,71 | 1,74 | -4,14% | 160.175,00 |
| 12.06.2026 | 1,75 | 1,86 | 1,74 | 1,81 | 3,13% | 226.014,00 |
| 11.06.2026 | 1,64 | 1,78 | 1,57 | 1,76 | 7,67% | 448.638,00 |
| 10.06.2026 | 1,66 | 1,69 | 1,63 | 1,63 | -0,91% | 181.964,00 |
| 09.06.2026 | 1,65 | 1,71 | 1,59 | 1,65 | -2,08% | 211.982,00 |
| 08.06.2026 | 1,74 | 1,74 | 1,63 | 1,68 | -2,89% | 425.460,00 |
| 05.06.2026 | 1,59 | 1,85 | 1,57 | 1,73 | 10,19% | 1.100.425,00 |
| 04.06.2026 | 1,49 | 1,59 | 1,47 | 1,57 | 7,90% | 472.641,00 |
| 03.06.2026 | 1,56 | 1,56 | 1,43 | 1,46 | -6,13% | 345.319,00 |
| 02.06.2026 | 1,65 | 1,65 | 1,54 | 1,55 | -5,49% | 257.831,00 |
| 01.06.2026 | 1,58 | 1,64 | 1,56 | 1,64 | 5,81% | 428.887,00 |
| 29.05.2026 | 1,58 | 1,63 | 1,55 | 1,55 | -2,52% | 668.272,00 |
| 28.05.2026 | 1,55 | 1,62 | 1,54 | 1,59 | 0,76% | 367.123,00 |
| 27.05.2026 | 1,58 | 1,58 | 1,51 | 1,58 | -0,75% | 331.351,00 |
| 26.05.2026 | 1,57 | 1,60 | 1,51 | 1,59 | 0,63% | 290.977,00 |
| 22.05.2026 | 1,64 | 1,66 | 1,54 | 1,58 | -1,56% | 303.491,00 |
| 21.05.2026 | 1,67 | 1,67 | 1,60 | 1,61 | -4,75% | 268.365,00 |
| 20.05.2026 | 1,76 | 1,76 | 1,64 | 1,69 | -3,71% | 249.544,00 |
| 19.05.2026 | 1,78 | 1,84 | 1,74 | 1,75 | -2,23% | 163.346,00 |
| 18.05.2026 | 1,79 | 1,86 | 1,74 | 1,79 | 1,70% | 339.372,00 |
| 15.05.2026 | 1,76 | 1,79 | 1,72 | 1,76 | -1,12% | 182.301,00 |
| 14.05.2026 | 1,84 | 1,86 | 1,75 | 1,78 | -3,52% | 167.944,00 |
| 13.05.2026 | 1,82 | 1,88 | 1,78 | 1,85 | 0,00% | 198.769,00 |
| 12.05.2026 | 1,79 | 1,87 | 1,75 | 1,85 | 0,54% | 354.178,00 |
| 11.05.2026 | 1,87 | 1,88 | 1,74 | 1,84 | -2,91% | 384.893,00 |
| 08.05.2026 | 1,89 | 1,93 | 1,75 | 1,89 | 1,89% | 431.696,00 |
| 07.05.2026 | 1,87 | 1,89 | 1,64 | 1,86 | -7,25% | 465.000,00 |
| 06.05.2026 | 1,97 | 2,05 | 1,93 | 2,00 | 1,52% | 535.607,00 |
| 05.05.2026 | 1,92 | 2,01 | 1,88 | 1,97 | 4,23% | 384.364,00 |
| 04.05.2026 | 2,04 | 2,09 | 1,88 | 1,89 | -7,35% | 253.939,00 |
| 01.05.2026 | 2,06 | 2,17 | 2,03 | 2,04 | -0,97% | 257.494,00 |
| 30.04.2026 | 1,98 | 2,16 | 1,95 | 2,06 | 4,57% | 733.126,00 |
| 29.04.2026 | 1,92 | 1,98 | 1,81 | 1,97 | 3,68% | 656.807,00 |
| 28.04.2026 | 1,77 | 1,98 | 1,74 | 1,90 | 7,95% | 467.483,00 |
| 27.04.2026 | 1,86 | 1,88 | 1,76 | 1,76 | -6,88% | 343.902,00 |
| 24.04.2026 | 1,71 | 1,89 | 1,70 | 1,89 | 9,88% | 313.728,00 |
| 23.04.2026 | 1,77 | 1,77 | 1,68 | 1,72 | -4,18% | 176.900,00 |
| 22.04.2026 | 1,83 | 1,88 | 1,76 | 1,80 | -2,18% | 347.005,00 |
| 21.04.2026 | 1,85 | 1,97 | 1,82 | 1,84 | -0,27% | 313.006,00 |
| 20.04.2026 | 1,80 | 1,92 | 1,80 | 1,84 | 0,00% | 499.045,00 |
| 17.04.2026 | 1,83 | 1,87 | 1,75 | 1,84 | 2,22% | 730.066,00 |
| 16.04.2026 | 1,60 | 1,81 | 1,60 | 1,80 | 12,50% | 962.309,00 |
| 15.04.2026 | 1,45 | 1,60 | 1,43 | 1,60 | 11,11% | 818.980,00 |
| 14.04.2026 | 1,46 | 1,48 | 1,41 | 1,44 | -2,37% | 505.145,00 |
| 13.04.2026 | 1,32 | 1,50 | 1,31 | 1,48 | 11,74% | 479.391,00 |
| 10.04.2026 | 1,31 | 1,33 | 1,26 | 1,32 | 0,76% | 519.826,00 |
| 09.04.2026 | 1,38 | 1,38 | 1,29 | 1,31 | -5,07% | 628.424,00 |
| 08.04.2026 | 1,50 | 1,52 | 1,38 | 1,38 | -4,50% | 636.442,00 |
| 07.04.2026 | 1,55 | 1,59 | 1,44 | 1,45 | 7,84% | 941.974,00 |
| 06.04.2026 | 1,25 | 1,36 | 1,25 | 1,34 | 6,35% | 479.909,00 |
| 02.04.2026 | 1,26 | 1,28 | 1,23 | 1,26 | -1,56% | 281.573,00 |
| 01.04.2026 | 1,29 | 1,32 | 1,27 | 1,28 | -0,78% | 350.630,00 |
| 31.03.2026 | 1,32 | 1,35 | 1,28 | 1,29 | -0,77% | 637.552,00 |
| 30.03.2026 | 1,28 | 1,31 | 1,25 | 1,30 | 1,56% | 453.268,00 |
| 27.03.2026 | 1,31 | 1,31 | 1,25 | 1,28 | -2,29% | 506.240,00 |
| 26.03.2026 | 1,36 | 1,38 | 1,29 | 1,31 | -5,07% | 568.387,00 |
| 25.03.2026 | 1,53 | 1,56 | 1,37 | 1,38 | -8,00% | 627.359,00 |
| 24.03.2026 | 1,47 | 1,51 | 1,44 | 1,50 | 0,00% | 912.747,00 |
| 23.03.2026 | 1,52 | 1,56 | 1,45 | 1,50 | 1,35% | 958.657,00 |
| 20.03.2026 | 1,51 | 1,52 | 1,44 | 1,48 | -0,67% | 626.903,00 |
| 19.03.2026 | 1,51 | 1,54 | 1,43 | 1,49 | -2,61% | 1.039.417,00 |
| 18.03.2026 | 1,49 | 1,54 | 1,47 | 1,53 | 1,32% | 673.900,00 |
| 17.03.2026 | 1,60 | 1,72 | 1,50 | 1,51 | -5,63% | 605.428,00 |
| 16.03.2026 | 1,53 | 1,66 | 1,51 | 1,60 | 2,56% | 484.562,00 |
| 13.03.2026 | 1,53 | 1,57 | 1,49 | 1,56 | 3,31% | 445.297,00 |
| 12.03.2026 | 1,50 | 1,56 | 1,49 | 1,51 | -2,27% | 595.758,00 |
| 11.03.2026 | 1,57 | 1,60 | 1,49 | 1,55 | -4,63% | 661.837,00 |
| 10.03.2026 | 1,53 | 1,70 | 1,50 | 1,62 | 8,72% | 859.750,00 |
| 09.03.2026 | 1,58 | 1,58 | 1,45 | 1,49 | -9,15% | 574.013,00 |
| 06.03.2026 | 1,63 | 1,64 | 1,52 | 1,64 | -2,96% | 734.342,00 |
| 05.03.2026 | 1,60 | 1,78 | 1,59 | 1,69 | 3,05% | 891.968,00 |
| 04.03.2026 | 1,59 | 1,92 | 1,57 | 1,64 | 5,13% | 2.529.028,00 |
| 03.03.2026 | 1,49 | 1,64 | 1,37 | 1,56 | 25,81% | 3.186.620,00 |
| 02.03.2026 | 1,26 | 1,28 | 1,20 | 1,24 | -4,62% | 1.315.354,00 |
| 27.02.2026 | 1,38 | 1,38 | 1,24 | 1,30 | -2,26% | 1.603.232,00 |
| 26.02.2026 | 1,54 | 1,60 | 1,30 | 1,33 | -29,63% | 3.537.740,00 |
| 25.02.2026 | 1,78 | 1,93 | 1,76 | 1,89 | 8,62% | 1.377.328,00 |
| 24.02.2026 | 1,57 | 1,76 | 1,50 | 1,74 | 13,73% | 1.010.542,00 |
| 23.02.2026 | 1,48 | 1,55 | 1,41 | 1,53 | 3,38% | 905.250,00 |
| 20.02.2026 | 1,48 | 1,50 | 1,43 | 1,48 | -0,67% | 816.055,00 |
| 19.02.2026 | 1,53 | 1,57 | 1,44 | 1,49 | -3,87% | 1.503.299,00 |
| 18.02.2026 | 1,57 | 1,62 | 1,51 | 1,55 | -1,90% | 1.239.772,00 |
| 17.02.2026 | 1,69 | 1,71 | 1,56 | 1,58 | -7,06% | 714.212,00 |
| 13.02.2026 | 1,65 | 1,79 | 1,65 | 1,70 | 3,66% | 661.715,00 |
| 12.02.2026 | 1,80 | 1,82 | 1,53 | 1,64 | -8,89% | 1.482.508,00 |
| 11.02.2026 | 1,99 | 1,99 | 1,78 | 1,80 | -9,09% | 692.284,00 |
| 10.02.2026 | 2,04 | 2,13 | 1,98 | 1,98 | -4,35% | 710.077,00 |
| 09.02.2026 | 2,21 | 2,24 | 2,04 | 2,07 | -6,76% | 723.803,00 |