8,860$
-0,78%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,05 | 9,17 | 8,77 | 8,85 | -0,90% | 409.880,00 |
| 14.10.2025 | 8,03 | 9,03 | 7,97 | 8,93 | 8,24% | 7.843.596,00 |
| 13.10.2025 | 8,15 | 8,27 | 7,99 | 8,25 | 3,13% | 5.569.614,00 |
| 10.10.2025 | 8,85 | 8,87 | 8,00 | 8,00 | -9,60% | 11.244.100,00 |
| 09.10.2025 | 9,13 | 9,17 | 8,71 | 8,85 | -2,64% | 9.178.720,00 |
| 08.10.2025 | 8,45 | 9,29 | 8,29 | 9,09 | 8,60% | 12.369.903,00 |
| 07.10.2025 | 8,63 | 8,63 | 8,22 | 8,37 | -2,33% | 8.163.018,00 |
| 06.10.2025 | 9,10 | 9,10 | 8,56 | 8,57 | -4,99% | 13.204.147,00 |
| 03.10.2025 | 8,50 | 9,76 | 8,50 | 9,02 | 6,37% | 1.679.924,00 |
| 02.10.2025 | 7,82 | 8,50 | 7,77 | 8,48 | 8,72% | 8.000.335,00 |
| 01.10.2025 | 7,74 | 7,98 | 7,73 | 7,80 | 0,91% | 5.906.179,00 |
| 30.09.2025 | 8,15 | 8,19 | 7,66 | 7,73 | -5,73% | 7.910.731,00 |
| 29.09.2025 | 8,20 | 8,40 | 8,08 | 8,20 | 0,49% | 8.378.650,00 |
| 26.09.2025 | 7,92 | 8,41 | 7,90 | 8,16 | 2,64% | 7.360.815,00 |
| 25.09.2025 | 8,25 | 8,30 | 7,94 | 7,95 | -5,36% | 6.793.014,00 |
| 24.09.2025 | 8,39 | 8,51 | 8,25 | 8,40 | 0,36% | 5.268.231,00 |
| 23.09.2025 | 8,23 | 8,90 | 8,18 | 8,37 | 2,20% | 9.732.139,00 |
| 22.09.2025 | 7,86 | 8,24 | 7,77 | 8,19 | 3,02% | 5.246.511,00 |
| 19.09.2025 | 8,30 | 8,30 | 7,90 | 7,95 | -3,75% | 6.329.100,00 |
| 18.09.2025 | 8,00 | 8,35 | 7,99 | 8,26 | 4,56% | 4.729.460,00 |
| 17.09.2025 | 7,86 | 8,23 | 7,78 | 7,90 | 0,38% | 5.410.541,00 |
| 16.09.2025 | 7,67 | 7,88 | 7,60 | 7,87 | 2,61% | 3.707.166,00 |
| 15.09.2025 | 7,70 | 7,77 | 7,60 | 7,67 | -0,13% | 2.552.913,00 |
| 12.09.2025 | 7,72 | 7,75 | 7,61 | 7,68 | -1,16% | 3.038.252,00 |
| 11.09.2025 | 7,50 | 7,85 | 7,47 | 7,77 | 3,74% | 3.722.925,00 |
| 10.09.2025 | 7,81 | 7,81 | 7,49 | 7,49 | -3,97% | 4.745.792,00 |
| 09.09.2025 | 7,81 | 7,84 | 7,67 | 7,80 | -0,51% | 3.996.807,00 |
| 08.09.2025 | 7,89 | 7,90 | 7,71 | 7,84 | 0,26% | 3.686.941,00 |
| 05.09.2025 | 7,64 | 7,97 | 7,64 | 7,82 | 2,49% | 4.947.708,00 |
| 04.09.2025 | 7,68 | 7,72 | 7,50 | 7,63 | -1,68% | 4.761.927,00 |
| 03.09.2025 | 7,58 | 7,86 | 7,58 | 7,76 | 1,57% | 4.011.618,00 |
| 02.09.2025 | 7,53 | 7,74 | 7,45 | 7,64 | -1,16% | 4.503.791,00 |
| 29.08.2025 | 7,90 | 7,91 | 7,66 | 7,73 | -2,03% | 3.542.268,00 |
| 28.08.2025 | 7,79 | 7,90 | 7,70 | 7,89 | 1,94% | 3.766.744,00 |
| 27.08.2025 | 7,77 | 7,83 | 7,69 | 7,74 | -0,90% | 3.446.684,00 |
| 26.08.2025 | 7,68 | 7,88 | 7,67 | 7,81 | 1,83% | 7.827.589,00 |
| 25.08.2025 | 7,64 | 7,77 | 7,55 | 7,67 | -0,13% | 4.594.788,00 |
| 22.08.2025 | 7,24 | 7,71 | 7,22 | 7,68 | 6,82% | 6.061.227,00 |
| 21.08.2025 | 7,14 | 7,26 | 7,09 | 7,19 | -0,42% | 3.507.413,00 |
| 20.08.2025 | 7,30 | 7,32 | 7,06 | 7,22 | -1,63% | 4.607.219,00 |
| 19.08.2025 | 7,56 | 7,71 | 7,32 | 7,34 | -2,00% | 4.782.024,00 |
| 18.08.2025 | 7,57 | 7,61 | 7,44 | 7,49 | -0,40% | 4.286.158,00 |
| 15.08.2025 | 7,44 | 7,65 | 7,38 | 7,52 | 3,01% | 5.733.236,00 |
| 14.08.2025 | 7,33 | 7,42 | 7,13 | 7,30 | -1,88% | 4.408.639,00 |
| 13.08.2025 | 6,98 | 7,49 | 6,95 | 7,44 | 8,30% | 8.239.461,00 |
| 12.08.2025 | 6,85 | 6,94 | 6,76 | 6,87 | 1,33% | 7.519.756,00 |
| 11.08.2025 | 6,97 | 7,06 | 6,78 | 6,78 | -2,59% | 6.392.522,00 |
| 08.08.2025 | 6,96 | 7,10 | 6,85 | 6,96 | 0,14% | 6.018.761,00 |
| 07.08.2025 | 7,09 | 7,15 | 6,79 | 6,95 | -0,57% | 8.439.090,00 |
| 06.08.2025 | 6,92 | 7,01 | 6,77 | 6,99 | 0,43% | 7.709.351,00 |
| 05.08.2025 | 6,96 | 7,01 | 6,85 | 6,96 | -0,14% | 7.967.832,00 |
| 04.08.2025 | 6,98 | 7,15 | 6,96 | 6,97 | 0,43% | 5.678.076,00 |
| 01.08.2025 | 7,14 | 7,21 | 6,90 | 6,94 | -3,74% | 8.724.483,00 |
| 31.07.2025 | 7,27 | 7,55 | 7,20 | 7,21 | -2,57% | 8.319.902,00 |
| 30.07.2025 | 7,65 | 7,85 | 7,30 | 7,40 | -1,73% | 15.120.165,00 |
| 29.07.2025 | 8,08 | 8,12 | 7,50 | 7,53 | -8,17% | 14.573.246,00 |
| 28.07.2025 | 8,28 | 8,32 | 8,13 | 8,20 | 0,00% | 5.074.393,00 |
| 25.07.2025 | 8,25 | 8,25 | 7,97 | 8,20 | 0,00% | 6.333.943,00 |
| 24.07.2025 | 8,55 | 8,77 | 8,18 | 8,20 | -4,43% | 5.576.619,00 |
| 23.07.2025 | 8,60 | 8,91 | 8,50 | 8,58 | 1,90% | 11.515.655,00 |
| 22.07.2025 | 8,40 | 8,71 | 8,32 | 8,42 | 1,08% | 7.281.983,00 |
| 21.07.2025 | 8,19 | 8,81 | 8,17 | 8,33 | 3,48% | 7.545.365,00 |
| 18.07.2025 | 8,12 | 8,14 | 7,83 | 8,05 | 0,12% | 6.078.876,00 |
| 17.07.2025 | 8,02 | 8,35 | 7,97 | 8,04 | 2,03% | 6.793.308,00 |
| 16.07.2025 | 7,94 | 8,00 | 7,69 | 7,88 | -0,38% | 5.229.369,00 |
| 15.07.2025 | 8,39 | 8,44 | 7,86 | 7,91 | -4,35% | 6.176.397,00 |
| 14.07.2025 | 8,26 | 8,34 | 7,96 | 8,27 | -0,60% | 6.916.226,00 |
| 11.07.2025 | 8,57 | 8,68 | 8,26 | 8,32 | -5,56% | 6.762.206,00 |
| 10.07.2025 | 8,95 | 9,10 | 8,74 | 8,81 | -0,45% | 6.644.823,00 |
| 09.07.2025 | 8,65 | 8,94 | 8,47 | 8,85 | 4,00% | 7.177.723,00 |
| 08.07.2025 | 8,05 | 8,52 | 8,05 | 8,51 | 5,45% | 7.237.557,00 |
| 07.07.2025 | 8,17 | 8,18 | 7,94 | 8,07 | -2,65% | 5.642.952,00 |
| 03.07.2025 | 8,35 | 8,39 | 8,14 | 8,29 | -0,72% | 3.881.715,00 |
| 02.07.2025 | 8,56 | 8,63 | 8,31 | 8,35 | -2,68% | 6.641.125,00 |
| 01.07.2025 | 8,56 | 8,72 | 8,31 | 8,58 | -1,49% | 9.622.527,00 |
| 30.06.2025 | 8,53 | 8,93 | 8,44 | 8,71 | 3,57% | 7.907.717,00 |
| 27.06.2025 | 8,08 | 8,92 | 8,05 | 8,41 | 4,47% | 18.226.116,00 |
| 26.06.2025 | 7,60 | 8,15 | 7,55 | 8,05 | 6,34% | 9.489.363,00 |
| 25.06.2025 | 8,04 | 8,12 | 7,52 | 7,57 | -5,38% | 11.431.574,00 |
| 24.06.2025 | 8,24 | 8,31 | 7,83 | 8,00 | 1,39% | 20.991.205,00 |
| 23.06.2025 | 6,88 | 8,08 | 6,68 | 7,89 | 14,35% | 27.239.275,00 |
| 20.06.2025 | 7,15 | 7,15 | 6,85 | 6,90 | -1,57% | 5.680.499,00 |
| 18.06.2025 | 7,04 | 7,15 | 6,96 | 7,01 | -0,99% | 3.156.555,00 |
| 17.06.2025 | 6,95 | 7,26 | 6,88 | 7,08 | 0,85% | 5.125.633,00 |
| 16.06.2025 | 6,95 | 7,08 | 6,88 | 7,02 | 2,33% | 3.840.494,00 |
| 13.06.2025 | 6,88 | 7,09 | 6,85 | 6,86 | -4,32% | 4.471.340,00 |
| 12.06.2025 | 7,30 | 7,32 | 7,11 | 7,17 | -3,37% | 4.996.718,00 |
| 11.06.2025 | 7,41 | 7,58 | 7,37 | 7,42 | 0,27% | 4.188.651,00 |
| 10.06.2025 | 7,50 | 7,59 | 7,39 | 7,40 | 0,00% | 3.836.340,00 |
| 09.06.2025 | 7,44 | 7,56 | 7,30 | 7,40 | 1,79% | 4.976.215,00 |
| 06.06.2025 | 7,07 | 7,42 | 7,05 | 7,27 | 4,91% | 5.279.645,00 |
| 05.06.2025 | 7,10 | 7,25 | 6,92 | 6,93 | -2,67% | 5.458.084,00 |
| 04.06.2025 | 7,08 | 7,26 | 7,06 | 7,12 | 0,85% | 4.942.363,00 |
| 03.06.2025 | 6,91 | 7,11 | 6,83 | 7,06 | 2,77% | 4.762.444,00 |
| 02.06.2025 | 6,90 | 6,97 | 6,74 | 6,87 | -0,72% | 4.311.900,00 |
| 30.05.2025 | 6,95 | 6,96 | 6,71 | 6,92 | -0,86% | 6.256.789,00 |
| 29.05.2025 | 7,06 | 7,34 | 6,93 | 6,98 | 0,14% | 6.451.230,00 |
| 28.05.2025 | 7,06 | 7,06 | 6,89 | 6,97 | -1,55% | 3.695.891,00 |
| 27.05.2025 | 6,96 | 7,10 | 6,93 | 7,08 | 3,96% | 4.021.202,00 |
| 23.05.2025 | 6,73 | 6,83 | 6,70 | 6,81 | -1,30% | 4.122.107,00 |