12,910$
-0,62%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,06 | 13,47 | 12,91 | 12,91 | -0,62% | 696.063,00 |
| 02.05.2024 | 13,03 | 13,11 | 12,60 | 12,99 | 1,41% | 5.019.474,00 |
| 01.05.2024 | 12,72 | 13,19 | 12,53 | 12,81 | 0,47% | 4.303.026,00 |
| 30.04.2024 | 13,21 | 13,38 | 12,74 | 12,75 | -4,78% | 6.063.230,00 |
| 29.04.2024 | 13,16 | 13,46 | 12,88 | 13,39 | 2,92% | 6.495.842,00 |
| 26.04.2024 | 12,68 | 13,60 | 12,65 | 13,01 | -2,40% | 7.696.741,00 |
| 25.04.2024 | 13,44 | 13,56 | 13,21 | 13,33 | -2,91% | 6.517.968,00 |
| 24.04.2024 | 13,73 | 14,02 | 13,41 | 13,73 | -0,07% | 7.850.451,00 |
| 23.04.2024 | 13,39 | 14,05 | 13,31 | 13,74 | 3,31% | 3.985.229,00 |
| 22.04.2024 | 13,10 | 13,48 | 12,93 | 13,30 | 2,47% | 4.200.114,00 |
| 19.04.2024 | 13,04 | 13,13 | 12,86 | 12,98 | -1,52% | 5.487.847,00 |
| 18.04.2024 | 13,08 | 13,35 | 12,93 | 13,18 | 0,30% | 4.025.162,00 |
| 17.04.2024 | 13,21 | 13,50 | 13,10 | 13,14 | 0,08% | 3.829.939,00 |
| 16.04.2024 | 13,43 | 13,49 | 13,03 | 13,13 | -3,10% | 4.866.902,00 |
| 15.04.2024 | 14,11 | 14,16 | 13,37 | 13,55 | -4,64% | 6.394.323,00 |
| 12.04.2024 | 14,50 | 14,61 | 14,21 | 14,21 | -2,67% | 4.933.513,00 |
| 11.04.2024 | 14,70 | 14,83 | 14,25 | 14,60 | 0,69% | 3.393.233,00 |
| 10.04.2024 | 14,50 | 14,69 | 14,41 | 14,50 | -3,72% | 5.533.309,00 |
| 09.04.2024 | 14,71 | 15,19 | 14,61 | 15,06 | 3,01% | 4.197.813,00 |
| 08.04.2024 | 14,55 | 14,70 | 14,45 | 14,62 | 0,90% | 3.337.411,00 |
| 05.04.2024 | 14,04 | 14,72 | 13,59 | 14,49 | 1,68% | 7.666.705,00 |
| 04.04.2024 | 14,56 | 14,75 | 14,24 | 14,25 | -1,11% | 3.384.786,00 |
| 03.04.2024 | 14,20 | 14,48 | 14,05 | 14,41 | 0,56% | 4.501.348,00 |
| 02.04.2024 | 14,53 | 14,53 | 14,22 | 14,33 | -3,50% | 5.921.014,00 |
| 01.04.2024 | 15,14 | 15,27 | 14,56 | 14,85 | -1,66% | 5.108.085,00 |
| 28.03.2024 | 15,29 | 15,43 | 15,06 | 15,10 | -1,11% | 2.488.118,00 |
| 27.03.2024 | 15,18 | 15,28 | 15,05 | 15,27 | 1,46% | 3.514.465,00 |
| 26.03.2024 | 15,24 | 15,32 | 14,96 | 15,05 | -0,20% | 3.043.125,00 |
| 25.03.2024 | 15,06 | 15,22 | 15,01 | 15,08 | 0,53% | 2.944.265,00 |
| 22.03.2024 | 15,27 | 15,35 | 14,95 | 15,00 | -1,83% | 2.889.567,00 |
| 21.03.2024 | 15,56 | 15,68 | 15,27 | 15,28 | -0,84% | 3.114.984,00 |
| 20.03.2024 | 14,95 | 15,53 | 14,86 | 15,41 | 2,53% | 3.632.992,00 |
| 19.03.2024 | 14,91 | 15,28 | 14,80 | 15,03 | -0,60% | 2.776.172,00 |
| 18.03.2024 | 15,18 | 15,24 | 14,87 | 15,12 | 0,00% | 3.484.082,00 |
| 15.03.2024 | 14,75 | 15,13 | 14,71 | 15,12 | 1,89% | 5.014.923,00 |
| 14.03.2024 | 15,02 | 15,28 | 14,68 | 14,84 | -1,98% | 4.236.980,00 |
| 13.03.2024 | 15,27 | 15,61 | 15,10 | 15,14 | -1,50% | 4.082.490,00 |
| 12.03.2024 | 15,54 | 15,65 | 15,23 | 15,37 | -1,41% | 5.026.613,00 |
| 11.03.2024 | 15,39 | 15,95 | 15,35 | 15,59 | 1,10% | 3.777.990,00 |
| 08.03.2024 | 15,56 | 15,83 | 15,24 | 15,42 | 0,46% | 3.694.866,00 |
| 07.03.2024 | 14,74 | 15,51 | 14,72 | 15,35 | 5,28% | 5.419.111,00 |
| 06.03.2024 | 14,54 | 14,58 | 14,37 | 14,58 | 1,32% | 4.080.733,00 |
| 05.03.2024 | 14,53 | 14,63 | 14,29 | 14,39 | -2,31% | 4.786.848,00 |
| 04.03.2024 | 15,00 | 15,01 | 14,30 | 14,73 | -1,80% | 6.054.648,00 |
| 01.03.2024 | 15,06 | 15,27 | 14,79 | 15,00 | -0,53% | 4.469.811,00 |
| 29.02.2024 | 15,39 | 15,64 | 14,93 | 15,08 | -0,07% | 6.230.702,00 |
| 28.02.2024 | 15,00 | 15,28 | 14,87 | 15,09 | -0,46% | 6.319.328,00 |
| 27.02.2024 | 14,93 | 15,24 | 14,69 | 15,16 | 2,50% | 7.521.435,00 |
| 26.02.2024 | 14,44 | 14,98 | 14,36 | 14,79 | 2,00% | 7.588.702,00 |
| 23.02.2024 | 15,10 | 15,23 | 14,40 | 14,50 | -4,67% | 12.150.518,00 |
| 22.02.2024 | 15,72 | 15,72 | 15,14 | 15,21 | -2,75% | 11.160.859,00 |
| 21.02.2024 | 16,75 | 16,82 | 15,16 | 15,64 | -23,67% | 29.752.537,00 |
| 20.02.2024 | 20,69 | 20,88 | 20,22 | 20,49 | -2,57% | 6.631.977,00 |
| 16.02.2024 | 21,25 | 21,55 | 21,01 | 21,03 | -2,68% | 4.357.598,00 |
| 15.02.2024 | 21,02 | 21,74 | 20,88 | 21,61 | 4,60% | 3.591.231,00 |
| 14.02.2024 | 20,25 | 20,87 | 20,03 | 20,66 | 3,77% | 2.688.514,00 |
| 13.02.2024 | 20,16 | 20,27 | 19,63 | 19,91 | -5,64% | 4.247.453,00 |
| 12.02.2024 | 20,61 | 21,45 | 20,56 | 21,10 | 2,43% | 2.741.906,00 |
| 09.02.2024 | 20,33 | 20,74 | 20,08 | 20,60 | 1,08% | 2.639.345,00 |
| 08.02.2024 | 19,93 | 20,43 | 19,70 | 20,38 | 1,85% | 2.133.578,00 |
| 07.02.2024 | 20,18 | 20,23 | 19,70 | 20,01 | -0,30% | 2.180.441,00 |
| 06.02.2024 | 19,02 | 20,09 | 18,90 | 20,07 | 5,69% | 2.602.446,00 |
| 05.02.2024 | 19,54 | 19,54 | 18,59 | 18,99 | -4,04% | 2.679.036,00 |
| 02.02.2024 | 19,53 | 19,92 | 19,04 | 19,79 | -0,25% | 3.036.096,00 |
| 01.02.2024 | 19,39 | 19,88 | 19,35 | 19,84 | 2,11% | 2.847.631,00 |
| 31.01.2024 | 19,67 | 20,41 | 19,35 | 19,43 | -1,57% | 4.287.369,00 |
| 30.01.2024 | 20,35 | 20,36 | 19,71 | 19,74 | -4,13% | 3.052.683,00 |
| 29.01.2024 | 20,21 | 20,76 | 19,87 | 20,59 | 1,88% | 2.840.700,00 |
| 26.01.2024 | 20,54 | 20,88 | 20,13 | 20,21 | -0,69% | 2.379.615,00 |
| 25.01.2024 | 20,42 | 20,65 | 20,02 | 20,35 | 0,79% | 2.736.249,00 |
| 24.01.2024 | 21,04 | 21,19 | 20,12 | 20,19 | -2,65% | 3.818.250,00 |
| 23.01.2024 | 21,20 | 21,41 | 20,37 | 20,74 | -0,96% | 3.265.034,00 |
| 22.01.2024 | 20,54 | 21,41 | 20,39 | 20,94 | 3,46% | 5.033.579,00 |
| 19.01.2024 | 19,92 | 20,39 | 19,50 | 20,24 | 1,96% | 4.832.891,00 |
| 18.01.2024 | 19,54 | 19,87 | 19,17 | 19,85 | 2,11% | 3.597.827,00 |
| 17.01.2024 | 19,46 | 19,70 | 19,09 | 19,44 | -3,71% | 3.883.155,00 |
| 16.01.2024 | 20,48 | 20,59 | 19,97 | 20,19 | -3,26% | 4.012.694,00 |
| 12.01.2024 | 20,85 | 21,37 | 20,60 | 20,87 | 0,29% | 3.554.348,00 |
| 11.01.2024 | 21,62 | 21,79 | 20,52 | 20,81 | -4,54% | 4.947.009,00 |
| 10.01.2024 | 21,74 | 22,08 | 21,02 | 21,80 | -0,05% | 3.789.221,00 |
| 09.01.2024 | 21,86 | 22,16 | 21,71 | 21,81 | -1,00% | 2.679.520,00 |
| 08.01.2024 | 21,20 | 22,14 | 20,93 | 22,03 | 2,94% | 4.009.956,00 |
| 05.01.2024 | 21,15 | 21,57 | 20,86 | 21,40 | 0,19% | 3.748.460,00 |
| 04.01.2024 | 21,05 | 21,56 | 20,71 | 21,36 | 0,56% | 3.505.817,00 |
| 03.01.2024 | 21,67 | 21,73 | 20,91 | 21,24 | -3,15% | 5.756.236,00 |
| 02.01.2024 | 21,25 | 22,54 | 21,03 | 21,93 | 1,76% | 4.095.723,00 |
| 29.12.2023 | 22,05 | 22,34 | 21,45 | 21,55 | -2,49% | 3.758.914,00 |
| 28.12.2023 | 21,97 | 22,26 | 21,90 | 22,10 | 0,14% | 2.852.792,00 |
| 27.12.2023 | 22,00 | 22,15 | 21,83 | 22,07 | 1,01% | 3.129.803,00 |
| 26.12.2023 | 21,57 | 22,03 | 21,41 | 21,85 | 1,63% | 3.140.722,00 |
| 22.12.2023 | 21,28 | 21,60 | 20,97 | 21,50 | 1,03% | 3.589.412,00 |
| 21.12.2023 | 20,82 | 21,33 | 20,74 | 21,28 | 3,80% | 3.206.510,00 |
| 20.12.2023 | 21,41 | 21,82 | 20,47 | 20,50 | -5,00% | 4.716.784,00 |
| 19.12.2023 | 20,65 | 21,71 | 20,65 | 21,58 | 5,78% | 5.052.681,00 |
| 18.12.2023 | 20,36 | 20,74 | 20,19 | 20,40 | -0,58% | 3.598.933,00 |
| 15.12.2023 | 21,39 | 21,48 | 20,36 | 20,52 | -3,44% | 6.891.126,00 |
| 14.12.2023 | 20,89 | 21,88 | 20,89 | 21,25 | 5,62% | 8.073.046,00 |
| 13.12.2023 | 19,10 | 20,14 | 18,52 | 20,12 | 5,34% | 5.338.717,00 |
| 12.12.2023 | 19,02 | 19,19 | 18,53 | 19,10 | 0,42% | 3.818.583,00 |
| 11.12.2023 | 19,09 | 19,16 | 18,65 | 19,02 | -0,99% | 3.060.179,00 |