6,920$
1,76%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 6,85 | 7,21 | 6,80 | 6,96 | 2,35% | 7.462.365,00 |
| 06.05.2026 | 6,65 | 6,82 | 6,51 | 6,80 | 2,10% | 4.413.914,00 |
| 05.05.2026 | 6,61 | 6,80 | 6,55 | 6,66 | 0,45% | 6.072.306,00 |
| 04.05.2026 | 6,49 | 6,67 | 6,33 | 6,63 | 2,63% | 6.689.102,00 |
| 01.05.2026 | 6,18 | 6,76 | 6,12 | 6,46 | 6,60% | 9.884.546,00 |
| 30.04.2026 | 5,30 | 6,17 | 5,23 | 6,06 | 1,85% | 9.921.033,00 |
| 29.04.2026 | 6,00 | 6,08 | 5,85 | 5,95 | -0,83% | 4.886.730,00 |
| 28.04.2026 | 5,80 | 6,04 | 5,79 | 6,00 | 2,56% | 4.942.048,00 |
| 27.04.2026 | 5,74 | 5,92 | 5,73 | 5,85 | 1,74% | 2.648.559,00 |
| 24.04.2026 | 5,73 | 5,79 | 5,60 | 5,75 | 0,88% | 4.022.657,00 |
| 23.04.2026 | 5,84 | 5,88 | 5,57 | 5,70 | -3,72% | 4.278.404,00 |
| 22.04.2026 | 6,00 | 6,04 | 5,84 | 5,92 | -1,33% | 5.778.263,00 |
| 21.04.2026 | 6,11 | 6,24 | 5,98 | 6,00 | -1,64% | 6.155.405,00 |
| 20.04.2026 | 5,65 | 6,15 | 5,65 | 6,10 | 7,21% | 5.419.286,00 |
| 17.04.2026 | 5,86 | 5,93 | 5,69 | 5,69 | -2,23% | 4.129.519,00 |
| 16.04.2026 | 5,60 | 5,83 | 5,50 | 5,82 | 5,05% | 4.358.031,00 |
| 15.04.2026 | 5,32 | 5,58 | 5,29 | 5,54 | 5,73% | 5.725.881,00 |
| 14.04.2026 | 5,30 | 5,44 | 5,20 | 5,24 | 0,38% | 3.031.523,00 |
| 13.04.2026 | 5,01 | 5,25 | 4,97 | 5,22 | 2,35% | 4.072.159,00 |
| 10.04.2026 | 5,27 | 5,30 | 5,06 | 5,10 | -2,86% | 3.346.216,00 |
| 09.04.2026 | 5,20 | 5,29 | 5,14 | 5,25 | -0,38% | 5.473.266,00 |
| 08.04.2026 | 5,60 | 5,70 | 5,21 | 5,27 | -0,94% | 4.440.814,00 |
| 07.04.2026 | 5,25 | 5,36 | 5,17 | 5,32 | 0,00% | 3.406.681,00 |
| 06.04.2026 | 5,26 | 5,41 | 5,25 | 5,32 | 0,95% | 2.192.234,00 |
| 02.04.2026 | 5,15 | 5,37 | 5,07 | 5,27 | -0,19% | 3.494.684,00 |
| 01.04.2026 | 5,52 | 5,59 | 5,26 | 5,28 | -3,12% | 4.890.624,00 |
| 31.03.2026 | 5,22 | 5,47 | 5,12 | 5,45 | 6,03% | 7.700.474,00 |
| 30.03.2026 | 5,15 | 5,22 | 5,05 | 5,14 | 0,00% | 3.840.008,00 |
| 27.03.2026 | 5,44 | 5,47 | 5,12 | 5,14 | -6,88% | 4.535.453,00 |
| 26.03.2026 | 5,47 | 5,60 | 5,45 | 5,52 | -0,90% | 3.922.867,00 |
| 25.03.2026 | 5,54 | 5,61 | 5,39 | 5,57 | 2,77% | 4.414.165,00 |
| 24.03.2026 | 5,38 | 5,50 | 5,33 | 5,42 | -1,09% | 3.815.711,00 |
| 23.03.2026 | 5,44 | 5,60 | 5,32 | 5,48 | 2,43% | 4.618.438,00 |
| 20.03.2026 | 5,48 | 5,53 | 5,29 | 5,35 | -3,08% | 6.105.569,00 |
| 19.03.2026 | 5,35 | 5,57 | 5,35 | 5,52 | 1,85% | 3.765.300,00 |
| 18.03.2026 | 5,48 | 5,57 | 5,40 | 5,42 | -3,39% | 3.403.346,00 |
| 17.03.2026 | 5,43 | 5,68 | 5,43 | 5,61 | 4,08% | 5.148.566,00 |
| 16.03.2026 | 5,43 | 5,50 | 5,36 | 5,39 | 0,37% | 3.227.888,00 |
| 13.03.2026 | 5,41 | 5,46 | 5,24 | 5,37 | 0,19% | 4.032.729,00 |
| 12.03.2026 | 5,41 | 5,46 | 5,33 | 5,36 | -2,01% | 4.398.064,00 |
| 11.03.2026 | 5,51 | 5,57 | 5,36 | 5,47 | -1,80% | 5.811.322,00 |
| 10.03.2026 | 6,01 | 6,09 | 5,48 | 5,57 | 5,09% | 15.171.682,00 |
| 09.03.2026 | 5,01 | 5,32 | 4,96 | 5,30 | 4,33% | 5.970.750,00 |
| 06.03.2026 | 5,03 | 5,12 | 4,95 | 5,08 | -0,78% | 3.436.133,00 |
| 05.03.2026 | 5,05 | 5,20 | 5,01 | 5,12 | -0,19% | 3.545.835,00 |
| 04.03.2026 | 5,18 | 5,33 | 5,12 | 5,13 | 0,59% | 4.383.347,00 |
| 03.03.2026 | 4,99 | 5,18 | 4,87 | 5,10 | -1,16% | 5.699.083,00 |
| 02.03.2026 | 5,09 | 5,23 | 5,01 | 5,16 | -1,90% | 7.026.874,00 |
| 27.02.2026 | 5,24 | 5,33 | 5,09 | 5,26 | -1,68% | 11.965.081,00 |
| 26.02.2026 | 4,76 | 5,49 | 4,76 | 5,35 | 15,05% | 21.714.131,00 |
| 25.02.2026 | 4,62 | 4,74 | 4,53 | 4,65 | 2,42% | 6.217.216,00 |
| 24.02.2026 | 4,55 | 4,58 | 4,47 | 4,54 | -0,44% | 3.797.405,00 |
| 23.02.2026 | 4,67 | 4,71 | 4,48 | 4,56 | -3,80% | 4.692.175,00 |
| 20.02.2026 | 4,80 | 4,92 | 4,70 | 4,74 | -2,87% | 5.893.726,00 |
| 19.02.2026 | 4,66 | 4,89 | 4,60 | 4,88 | 4,72% | 4.610.235,00 |
| 18.02.2026 | 4,54 | 4,77 | 4,51 | 4,66 | 2,19% | 4.502.016,00 |
| 17.02.2026 | 4,67 | 4,74 | 4,48 | 4,56 | -1,94% | 4.694.123,00 |
| 13.02.2026 | 4,48 | 4,86 | 4,47 | 4,65 | 4,03% | 6.181.565,00 |
| 12.02.2026 | 4,75 | 4,77 | 4,40 | 4,47 | -4,49% | 7.760.692,00 |
| 11.02.2026 | 4,83 | 4,84 | 4,53 | 4,68 | -3,51% | 7.459.943,00 |
| 10.02.2026 | 5,02 | 5,06 | 4,84 | 4,85 | -2,61% | 4.777.945,00 |
| 09.02.2026 | 4,99 | 5,07 | 4,86 | 4,98 | -0,60% | 5.912.787,00 |
| 06.02.2026 | 4,74 | 5,08 | 4,71 | 5,01 | 5,92% | 8.390.794,00 |
| 05.02.2026 | 4,82 | 4,99 | 4,70 | 4,73 | -3,67% | 10.152.155,00 |
| 04.02.2026 | 5,04 | 5,18 | 4,86 | 4,91 | -3,91% | 10.472.242,00 |
| 03.02.2026 | 5,35 | 5,42 | 4,96 | 5,11 | -4,84% | 11.391.436,00 |
| 02.02.2026 | 5,42 | 5,58 | 5,35 | 5,37 | -1,47% | 6.640.849,00 |
| 30.01.2026 | 5,66 | 5,75 | 5,39 | 5,45 | -4,39% | 6.642.214,00 |
| 29.01.2026 | 5,76 | 5,77 | 5,56 | 5,70 | -0,70% | 6.897.189,00 |
| 28.01.2026 | 5,92 | 5,96 | 5,70 | 5,74 | -2,88% | 7.622.483,00 |
| 27.01.2026 | 6,28 | 6,32 | 5,84 | 5,91 | -6,04% | 10.255.932,00 |
| 26.01.2026 | 6,34 | 6,51 | 6,27 | 6,29 | -0,63% | 4.775.651,00 |
| 23.01.2026 | 6,27 | 6,39 | 6,21 | 6,33 | -0,31% | 4.979.557,00 |
| 22.01.2026 | 6,20 | 6,40 | 6,15 | 6,35 | 3,08% | 7.354.469,00 |
| 21.01.2026 | 6,10 | 6,32 | 6,10 | 6,16 | 1,48% | 7.157.630,00 |
| 20.01.2026 | 6,11 | 6,23 | 6,03 | 6,07 | -3,34% | 9.478.038,00 |
| 16.01.2026 | 6,48 | 6,51 | 6,26 | 6,28 | -3,83% | 7.518.118,00 |
| 15.01.2026 | 6,61 | 6,66 | 6,45 | 6,53 | -1,21% | 7.520.241,00 |
| 14.01.2026 | 6,94 | 7,00 | 6,56 | 6,61 | -5,44% | 9.687.638,00 |
| 13.01.2026 | 7,40 | 7,40 | 6,98 | 6,99 | -3,59% | 4.679.983,00 |
| 12.01.2026 | 7,42 | 7,44 | 7,22 | 7,25 | -2,82% | 3.679.232,00 |
| 09.01.2026 | 7,72 | 7,78 | 7,36 | 7,46 | -1,97% | 4.997.438,00 |
| 08.01.2026 | 7,56 | 7,78 | 7,52 | 7,61 | 0,53% | 4.501.479,00 |
| 07.01.2026 | 8,00 | 8,06 | 7,53 | 7,57 | -5,38% | 4.770.869,00 |
| 06.01.2026 | 7,27 | 8,05 | 7,27 | 8,00 | 9,89% | 9.269.362,00 |
| 05.01.2026 | 7,10 | 7,36 | 7,08 | 7,28 | 3,26% | 4.162.565,00 |
| 02.01.2026 | 7,01 | 7,12 | 6,94 | 7,05 | 0,71% | 4.129.089,00 |
| 31.12.2025 | 6,96 | 7,02 | 6,90 | 7,00 | 0,00% | 4.461.280,00 |
| 30.12.2025 | 6,96 | 7,06 | 6,94 | 7,00 | 1,01% | 4.429.616,00 |
| 29.12.2025 | 7,04 | 7,15 | 6,88 | 6,93 | -2,67% | 5.737.779,00 |
| 26.12.2025 | 7,18 | 7,21 | 7,10 | 7,12 | -1,79% | 2.806.150,00 |
| 24.12.2025 | 7,20 | 7,28 | 7,12 | 7,25 | 0,55% | 1.743.986,00 |
| 23.12.2025 | 7,22 | 7,24 | 7,09 | 7,21 | -0,69% | 4.361.704,00 |
| 22.12.2025 | 7,24 | 7,58 | 7,22 | 7,26 | 0,41% | 5.717.555,00 |
| 19.12.2025 | 7,18 | 7,29 | 7,14 | 7,23 | 1,26% | 4.421.098,00 |
| 18.12.2025 | 7,32 | 7,47 | 7,10 | 7,14 | -1,52% | 4.072.721,00 |
| 17.12.2025 | 7,39 | 7,57 | 7,18 | 7,25 | -2,16% | 3.832.018,00 |
| 16.12.2025 | 7,25 | 7,44 | 7,22 | 7,41 | 0,95% | 3.253.660,00 |
| 15.12.2025 | 7,60 | 7,61 | 7,32 | 7,34 | -2,78% | 5.236.204,00 |
| 12.12.2025 | 7,65 | 7,77 | 7,52 | 7,55 | -0,92% | 3.480.601,00 |