11,713€
-0,64%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,83 | 12,03 | 11,62 | 11,70 | -0,76% | 4.707,00 |
| 16.05.2024 | 12,00 | 12,02 | 11,72 | 11,79 | -0,37% | 6.121,00 |
| 15.05.2024 | 11,82 | 12,07 | 11,70 | 11,83 | 0,20% | 3.701,00 |
| 14.05.2024 | 11,49 | 12,39 | 11,42 | 11,81 | 2,86% | 5.922,00 |
| 13.05.2024 | 11,05 | 11,66 | 11,05 | 11,48 | 3,00% | 11.178,00 |
| 10.05.2024 | 11,31 | 11,45 | 11,04 | 11,15 | -1,59% | 6.504,00 |
| 09.05.2024 | 11,28 | 11,42 | 11,27 | 11,33 | -0,63% | 2.128,00 |
| 08.05.2024 | 12,30 | 12,30 | 11,38 | 11,40 | -5,02% | 34.523,00 |
| 07.05.2024 | 11,95 | 12,02 | 11,71 | 12,00 | 0,81% | 7.188,00 |
| 06.05.2024 | 11,76 | 12,01 | 11,74 | 11,90 | -0,05% | 5.805,00 |
| 03.05.2024 | 12,14 | 12,49 | 11,91 | 11,91 | -1,16% | 10.749,00 |
| 02.05.2024 | 12,17 | 12,34 | 11,80 | 12,05 | 0,67% | 11.316,00 |
| 30.04.2024 | 12,39 | 12,51 | 11,97 | 11,97 | -3,55% | 11.115,00 |
| 29.04.2024 | 12,11 | 12,55 | 12,05 | 12,41 | 2,34% | 7.404,00 |
| 26.04.2024 | 12,16 | 12,57 | 11,60 | 12,13 | -2,54% | 28.822,00 |
| 25.04.2024 | 12,68 | 12,96 | 12,35 | 12,44 | -3,92% | 8.433,00 |
| 24.04.2024 | 12,96 | 12,96 | 12,56 | 12,95 | 0,89% | 18.310,00 |
| 23.04.2024 | 12,41 | 13,09 | 12,31 | 12,84 | 2,95% | 8.433,00 |
| 22.04.2024 | 12,30 | 12,59 | 12,18 | 12,47 | 2,74% | 7.293,00 |
| 19.04.2024 | 12,42 | 12,44 | 12,11 | 12,14 | -2,48% | 7.227,00 |
| 18.04.2024 | 12,33 | 12,51 | 12,15 | 12,44 | 1,01% | 10.576,00 |
| 17.04.2024 | 12,32 | 12,64 | 12,32 | 12,32 | -0,79% | 8.373,00 |
| 16.04.2024 | 12,67 | 12,71 | 12,41 | 12,42 | -1,83% | 15.786,00 |
| 15.04.2024 | 13,36 | 13,47 | 12,58 | 12,65 | -5,34% | 14.014,00 |
| 12.04.2024 | 13,56 | 13,76 | 13,35 | 13,36 | -1,66% | 4.640,00 |
| 11.04.2024 | 13,60 | 13,65 | 13,34 | 13,59 | 0,41% | 4.307,00 |
| 10.04.2024 | 13,95 | 13,99 | 13,45 | 13,53 | -2,65% | 7.996,00 |
| 09.04.2024 | 13,53 | 13,90 | 13,27 | 13,90 | 3,01% | 9.174,00 |
| 08.04.2024 | 13,40 | 13,56 | 13,33 | 13,50 | 0,91% | 13.118,00 |
| 05.04.2024 | 13,28 | 13,41 | 12,70 | 13,37 | 1,32% | 13.963,00 |
| 04.04.2024 | 13,31 | 13,57 | 13,17 | 13,20 | -0,90% | 7.956,00 |
| 03.04.2024 | 13,20 | 13,39 | 13,06 | 13,32 | -0,12% | 11.657,00 |
| 02.04.2024 | 13,90 | 13,92 | 13,23 | 13,34 | -5,12% | 12.675,00 |
| 28.03.2024 | 14,08 | 14,25 | 13,90 | 14,06 | 1,19% | 4.435,00 |
| 27.03.2024 | 13,85 | 14,13 | 13,84 | 13,89 | -0,54% | 373,00 |
| 26.03.2024 | 13,86 | 14,10 | 13,78 | 13,97 | 0,79% | 2.798,00 |
| 25.03.2024 | 13,90 | 14,00 | 13,76 | 13,86 | -0,04% | 2.139,00 |
| 22.03.2024 | 14,19 | 14,32 | 13,84 | 13,86 | -1,70% | 4.732,00 |
| 21.03.2024 | 14,34 | 14,40 | 14,10 | 14,10 | -0,63% | 3.284,00 |
| 20.03.2024 | 13,74 | 14,19 | 13,69 | 14,19 | 2,57% | 13.532,00 |
| 19.03.2024 | 13,82 | 14,02 | 13,68 | 13,84 | -0,07% | 1.978,00 |
| 18.03.2024 | 13,94 | 14,01 | 13,68 | 13,85 | 1,21% | 15.352,00 |
| 15.03.2024 | 13,54 | 13,80 | 13,54 | 13,68 | -0,15% | 10.941,00 |
| 14.03.2024 | 13,82 | 14,07 | 13,51 | 13,70 | -1,30% | 10.632,00 |
| 13.03.2024 | 14,00 | 14,19 | 13,79 | 13,88 | -1,10% | 8.232,00 |
| 12.03.2024 | 14,39 | 14,40 | 13,99 | 14,04 | -1,34% | 3.315,00 |
| 11.03.2024 | 14,16 | 14,60 | 14,00 | 14,23 | 1,03% | 15.082,00 |
| 08.03.2024 | 14,03 | 14,41 | 13,90 | 14,08 | 0,54% | 32.105,00 |
| 07.03.2024 | 13,25 | 14,12 | 13,25 | 14,01 | 4,75% | 10.024,00 |
| 06.03.2024 | 13,39 | 13,46 | 13,19 | 13,37 | 0,53% | 20.635,00 |
| 05.03.2024 | 13,51 | 13,57 | 13,20 | 13,30 | -2,42% | 3.507,00 |
| 04.03.2024 | 13,60 | 13,92 | 13,10 | 13,63 | -1,98% | 46.050,00 |
| 01.03.2024 | 14,02 | 14,05 | 13,75 | 13,91 | -0,43% | 13.087,00 |
| 29.02.2024 | 13,91 | 14,36 | 13,73 | 13,97 | 0,14% | 11.422,00 |
| 28.02.2024 | 13,93 | 14,07 | 13,76 | 13,95 | -0,04% | 15.381,00 |
| 27.02.2024 | 13,49 | 14,02 | 13,49 | 13,95 | 2,42% | 24.771,00 |
| 26.02.2024 | 13,21 | 13,79 | 13,07 | 13,62 | 1,79% | 20.464,00 |
| 23.02.2024 | 14,01 | 14,12 | 13,30 | 13,38 | -4,46% | 49.874,00 |
| 22.02.2024 | 14,64 | 14,80 | 14,01 | 14,01 | -3,25% | 41.207,00 |
| 21.02.2024 | 15,65 | 15,80 | 14,04 | 14,48 | -23,37% | 91.178,00 |
| 20.02.2024 | 19,43 | 19,51 | 18,72 | 18,89 | -3,08% | 8.696,00 |
| 19.02.2024 | 19,60 | 19,69 | 19,47 | 19,49 | -0,76% | 2.485,00 |
| 16.02.2024 | 20,07 | 20,15 | 19,62 | 19,64 | -2,34% | 8.101,00 |
| 15.02.2024 | 19,41 | 20,11 | 19,21 | 20,11 | 4,01% | 8.747,00 |
| 14.02.2024 | 18,50 | 19,36 | 18,50 | 19,34 | 5,43% | 5.520,00 |
| 13.02.2024 | 19,68 | 19,68 | 18,34 | 18,34 | -6,26% | 5.410,00 |
| 12.02.2024 | 19,17 | 19,87 | 18,99 | 19,57 | 2,84% | 4.305,00 |
| 09.02.2024 | 18,84 | 19,23 | 18,63 | 19,03 | 0,77% | 7.502,00 |
| 08.02.2024 | 18,47 | 18,94 | 18,35 | 18,88 | 0,80% | 9.492,00 |
| 07.02.2024 | 18,69 | 18,80 | 18,42 | 18,73 | 0,59% | 2.509,00 |
| 06.02.2024 | 17,63 | 18,62 | 17,47 | 18,62 | 5,14% | 9.655,00 |
| 05.02.2024 | 18,46 | 18,85 | 17,54 | 17,71 | -3,67% | 16.055,00 |
| 02.02.2024 | 18,44 | 18,57 | 17,64 | 18,39 | 0,99% | 4.929,00 |
| 01.02.2024 | 17,99 | 18,32 | 17,92 | 18,21 | 1,42% | 3.838,00 |
| 31.01.2024 | 18,07 | 18,42 | 17,89 | 17,95 | -1,37% | 4.148,00 |
| 30.01.2024 | 18,90 | 19,10 | 18,20 | 18,20 | -4,36% | 2.728,00 |
| 29.01.2024 | 18,56 | 19,09 | 18,20 | 19,03 | 2,34% | 6.079,00 |
| 26.01.2024 | 18,52 | 19,19 | 18,49 | 18,60 | -0,93% | 2.115,00 |
| 25.01.2024 | 18,56 | 19,00 | 18,37 | 18,77 | 0,54% | 1.854,00 |
| 24.01.2024 | 19,28 | 19,41 | 18,56 | 18,67 | -2,84% | 2.904,00 |
| 23.01.2024 | 19,09 | 19,60 | 18,80 | 19,22 | -0,13% | 1.723,00 |
| 22.01.2024 | 18,58 | 19,67 | 18,47 | 19,24 | 4,06% | 6.014,00 |
| 19.01.2024 | 18,21 | 18,49 | 17,94 | 18,49 | 2,35% | 4.490,00 |
| 18.01.2024 | 17,91 | 18,25 | 17,65 | 18,07 | 1,92% | 2.841,00 |
| 17.01.2024 | 18,35 | 18,35 | 17,61 | 17,73 | -4,19% | 9.837,00 |
| 16.01.2024 | 18,91 | 18,91 | 18,41 | 18,50 | -2,14% | 6.295,00 |
| 15.01.2024 | 19,05 | 19,06 | 18,82 | 18,91 | -0,74% | 1.393,00 |
| 12.01.2024 | 18,79 | 19,20 | 18,77 | 19,05 | 0,71% | 7.620,00 |
| 11.01.2024 | 19,97 | 20,01 | 18,77 | 18,91 | -4,81% | 4.143,00 |
| 10.01.2024 | 19,80 | 20,09 | 19,26 | 19,87 | -0,35% | 7.001,00 |
| 09.01.2024 | 19,99 | 20,27 | 19,82 | 19,94 | -0,82% | 3.321,00 |
| 08.01.2024 | 19,38 | 20,17 | 19,17 | 20,10 | 2,92% | 10.814,00 |
| 05.01.2024 | 19,47 | 19,77 | 18,90 | 19,53 | -0,26% | 34.624,00 |
| 04.01.2024 | 19,56 | 19,69 | 18,94 | 19,58 | 0,75% | 10.919,00 |
| 03.01.2024 | 20,30 | 20,31 | 19,17 | 19,44 | -2,97% | 8.366,00 |
| 02.01.2024 | 19,42 | 20,57 | 19,24 | 20,03 | 0,10% | 15.535,00 |
| 29.12.2023 | 19,87 | 20,09 | 19,83 | 20,01 | 0,40% | 4.251,00 |
| 28.12.2023 | 20,00 | 20,02 | 19,64 | 19,93 | 0,71% | 25.761,00 |
| 27.12.2023 | 19,26 | 19,99 | 19,26 | 19,79 | 1,80% | 8.023,00 |
| 22.12.2023 | 19,42 | 19,53 | 19,15 | 19,44 | 0,18% | 12.046,00 |