1,611$
-4,37%
Echtzeit-Aktienkurs eHealth
Bid:
Ask:
Aktienkurse zur eHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,67 | 1,67 | 1,60 | 1,61 | -4,75% | 266.965,00 |
| 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 |
| 06.02.2026 | 2,37 | 2,37 | 2,21 | 2,22 | -2,20% | 537.974,00 |
| 05.02.2026 | 2,52 | 2,57 | 2,26 | 2,27 | -11,33% | 369.448,00 |
| 04.02.2026 | 2,65 | 2,66 | 2,54 | 2,56 | -3,40% | 332.539,00 |
| 03.02.2026 | 2,78 | 2,78 | 2,53 | 2,65 | -4,33% | 663.952,00 |
| 02.02.2026 | 2,82 | 2,94 | 2,75 | 2,77 | -2,12% | 450.660,00 |
| 30.01.2026 | 2,87 | 2,94 | 2,76 | 2,83 | -1,05% | 382.544,00 |
| 29.01.2026 | 2,92 | 2,96 | 2,75 | 2,86 | -1,04% | 493.953,00 |
| 28.01.2026 | 3,07 | 3,17 | 2,83 | 2,89 | -4,93% | 635.309,00 |
| 27.01.2026 | 3,33 | 3,34 | 3,00 | 3,04 | -10,06% | 804.936,00 |
| 26.01.2026 | 3,49 | 3,50 | 3,38 | 3,38 | -2,59% | 352.602,00 |
| 23.01.2026 | 3,51 | 3,54 | 3,45 | 3,47 | -1,70% | 268.176,00 |
| 22.01.2026 | 3,55 | 3,67 | 3,46 | 3,53 | 1,44% | 287.706,00 |
| 21.01.2026 | 3,58 | 3,65 | 3,43 | 3,48 | -2,79% | 377.936,00 |
| 20.01.2026 | 3,61 | 3,74 | 3,54 | 3,58 | -1,21% | 324.775,00 |
| 19.01.2026 | 3,61 | 3,62 | 3,61 | 3,62 | -0,99% | - |
| 16.01.2026 | 3,83 | 3,83 | 3,65 | 3,66 | -4,69% | 320.554,00 |
| 15.01.2026 | 3,80 | 3,92 | 3,78 | 3,84 | 1,59% | 208.197,00 |
| 14.01.2026 | 3,83 | 3,88 | 3,74 | 3,78 | -0,79% | 239.062,00 |
| 13.01.2026 | 3,98 | 4,03 | 3,75 | 3,81 | -4,75% | 424.267,00 |
| 12.01.2026 | 4,08 | 4,08 | 3,91 | 4,00 | 0,00% | 270.302,00 |
| 09.01.2026 | 4,12 | 4,19 | 3,98 | 4,00 | -2,68% | 211.266,00 |
| 08.01.2026 | 4,05 | 4,27 | 4,05 | 4,11 | 0,98% | 177.230,00 |
| 07.01.2026 | 4,23 | 4,23 | 4,05 | 4,07 | -3,33% | 226.411,00 |
| 06.01.2026 | 4,36 | 4,42 | 4,20 | 4,21 | -3,06% | 197.159,00 |
| 05.01.2026 | 4,27 | 4,58 | 4,25 | 4,34 | 1,95% | 357.832,00 |
| 02.01.2026 | 4,61 | 4,67 | 4,24 | 4,26 | -7,39% | 303.609,00 |
| 31.12.2025 | 4,50 | 4,64 | 4,50 | 4,60 | 1,32% | 265.321,00 |
| 30.12.2025 | 4,26 | 4,55 | 4,26 | 4,54 | 6,57% | 458.416,00 |