6,369€
-0,51%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,49 | 6,49 | 6,21 | 6,38 | -0,40% | - |
| 24.04.2025 | 6,29 | 6,40 | 6,20 | 6,40 | 2,42% | 3.368,00 |
| 23.04.2025 | 6,24 | 6,45 | 6,17 | 6,25 | 3,99% | 7.028,00 |
| 22.04.2025 | 5,90 | 6,01 | 5,70 | 6,01 | 0,37% | 61.564,00 |
| 17.04.2025 | 6,23 | 6,30 | 5,95 | 5,99 | -1,24% | 6.074,00 |
| 16.04.2025 | 6,18 | 6,31 | 5,97 | 6,06 | -5,49% | 5.829,00 |
| 15.04.2025 | 6,29 | 6,52 | 6,29 | 6,42 | 0,74% | 2.730,00 |
| 14.04.2025 | 6,35 | 6,54 | 6,30 | 6,37 | 0,39% | 5.029,00 |
| 11.04.2025 | 6,58 | 6,58 | 6,16 | 6,34 | -2,57% | 11.429,00 |
| 10.04.2025 | 7,16 | 7,21 | 6,36 | 6,51 | -9,87% | 10.434,00 |
| 09.04.2025 | 6,20 | 7,30 | 6,20 | 7,22 | 12,61% | 12.182,00 |
| 08.04.2025 | 6,79 | 6,94 | 6,41 | 6,41 | -3,27% | 11.785,00 |
| 07.04.2025 | 6,34 | 6,65 | 5,50 | 6,63 | 0,30% | 32.289,00 |
| 04.04.2025 | 6,67 | 6,83 | 6,16 | 6,61 | -3,05% | 43.583,00 |
| 03.04.2025 | 6,87 | 7,00 | 6,47 | 6,82 | -5,48% | 19.534,00 |
| 02.04.2025 | 7,30 | 7,30 | 7,02 | 7,21 | 0,40% | 6.902,00 |
| 01.04.2025 | 7,26 | 7,50 | 7,19 | 7,19 | -3,17% | 1.899,00 |
| 31.03.2025 | 7,44 | 7,52 | 7,13 | 7,42 | -1,29% | 9.565,00 |
| 28.03.2025 | 7,95 | 7,95 | 7,48 | 7,52 | -3,39% | 8.481,00 |
| 27.03.2025 | 8,10 | 8,10 | 7,78 | 7,78 | -1,68% | 8.567,00 |
| 26.03.2025 | 7,97 | 8,03 | 7,91 | 7,91 | -0,78% | 3.108,00 |
| 25.03.2025 | 8,20 | 8,21 | 7,95 | 7,98 | -2,66% | 4.694,00 |
| 24.03.2025 | 7,75 | 8,19 | 7,75 | 8,19 | 4,69% | 8.333,00 |
| 21.03.2025 | 7,50 | 7,83 | 7,39 | 7,83 | 3,10% | 8.589,00 |
| 20.03.2025 | 7,96 | 7,96 | 7,57 | 7,59 | -2,23% | 1.798,00 |
| 19.03.2025 | 7,86 | 7,86 | 7,67 | 7,77 | 0,58% | 8.415,00 |
| 18.03.2025 | 8,17 | 8,17 | 7,64 | 7,72 | -5,42% | 14.561,00 |
| 17.03.2025 | 7,91 | 8,16 | 7,80 | 8,16 | 3,93% | 13.453,00 |
| 14.03.2025 | 7,85 | 8,00 | 7,83 | 7,85 | -0,75% | 3.370,00 |
| 13.03.2025 | 8,04 | 8,19 | 7,86 | 7,91 | -3,76% | 4.528,00 |
| 12.03.2025 | 8,27 | 8,59 | 8,04 | 8,22 | -0,64% | 4.954,00 |
| 11.03.2025 | 8,05 | 8,37 | 8,00 | 8,27 | 0,00% | 6.095,00 |
| 10.03.2025 | 8,42 | 8,44 | 7,97 | 8,27 | -3,23% | 15.647,00 |
| 07.03.2025 | 8,83 | 8,87 | 8,22 | 8,55 | -1,70% | 15.578,00 |
| 06.03.2025 | 8,42 | 9,10 | 8,09 | 8,70 | 3,49% | 28.192,00 |
| 05.03.2025 | 8,74 | 8,79 | 8,20 | 8,41 | -3,42% | 32.994,00 |
| 04.03.2025 | 8,93 | 8,98 | 8,36 | 8,70 | -2,79% | 34.028,00 |
| 03.03.2025 | 9,28 | 9,37 | 8,95 | 8,95 | -2,79% | 19.954,00 |
| 28.02.2025 | 9,00 | 9,24 | 8,68 | 9,21 | -0,37% | 14.479,00 |
| 27.02.2025 | 9,00 | 9,61 | 8,45 | 9,24 | -11,44% | 76.444,00 |
| 26.02.2025 | 10,92 | 10,99 | 10,30 | 10,44 | -3,67% | 12.059,00 |
| 25.02.2025 | 10,55 | 10,87 | 10,42 | 10,84 | -0,29% | 34.594,00 |
| 24.02.2025 | 10,68 | 11,31 | 10,68 | 10,87 | -1,58% | 47.181,00 |
| 21.02.2025 | 12,03 | 12,10 | 10,87 | 11,04 | -9,42% | 65.303,00 |
| 20.02.2025 | 13,35 | 13,50 | 11,52 | 12,19 | -9,11% | 36.087,00 |
| 19.02.2025 | 12,70 | 13,48 | 11,81 | 13,41 | 6,95% | 35.089,00 |
| 18.02.2025 | 13,57 | 14,08 | 12,48 | 12,54 | -6,40% | 34.377,00 |
| 17.02.2025 | 13,57 | 13,57 | 13,10 | 13,40 | -1,90% | 18.194,00 |
| 14.02.2025 | 13,30 | 14,42 | 12,99 | 13,66 | 5,61% | 55.642,00 |
| 13.02.2025 | 12,06 | 13,09 | 12,00 | 12,93 | 7,19% | 26.754,00 |
| 12.02.2025 | 12,57 | 12,75 | 11,84 | 12,06 | -3,81% | 26.821,00 |
| 11.02.2025 | 13,48 | 13,80 | 12,44 | 12,54 | -7,00% | 32.783,00 |
| 10.02.2025 | 12,86 | 14,20 | 12,70 | 13,49 | 7,24% | 72.216,00 |
| 07.02.2025 | 11,88 | 12,83 | 11,63 | 12,58 | 9,15% | 51.457,00 |
| 06.02.2025 | 10,72 | 12,23 | 10,46 | 11,52 | 8,84% | 57.449,00 |
| 05.02.2025 | 9,96 | 11,00 | 9,74 | 10,59 | 7,06% | 17.968,00 |
| 04.02.2025 | 9,80 | 10,35 | 9,56 | 9,89 | 0,24% | 8.801,00 |
| 03.02.2025 | 9,54 | 9,90 | 9,54 | 9,86 | 1,62% | 9.096,00 |
| 31.01.2025 | 10,08 | 10,11 | 9,71 | 9,71 | -2,01% | 6.575,00 |
| 30.01.2025 | 10,11 | 10,39 | 9,82 | 9,91 | -1,24% | 21.131,00 |
| 29.01.2025 | 10,40 | 10,80 | 9,92 | 10,03 | -1,51% | 24.916,00 |
| 28.01.2025 | 9,73 | 10,24 | 9,73 | 10,18 | 6,36% | 31.069,00 |
| 27.01.2025 | 9,49 | 9,88 | 9,20 | 9,58 | -1,29% | 18.505,00 |
| 24.01.2025 | 9,54 | 9,87 | 9,54 | 9,70 | 0,39% | 2.563,00 |
| 23.01.2025 | 9,38 | 9,76 | 9,08 | 9,66 | 1,81% | 61.535,00 |
| 22.01.2025 | 9,32 | 9,73 | 8,99 | 9,49 | 3,49% | 49.509,00 |
| 21.01.2025 | 8,69 | 9,17 | 8,69 | 9,17 | 5,63% | 13.370,00 |
| 20.01.2025 | 8,91 | 8,91 | 8,68 | 8,68 | -2,02% | 3.554,00 |
| 17.01.2025 | 8,84 | 9,09 | 8,84 | 8,86 | -0,53% | 5.458,00 |
| 16.01.2025 | 9,25 | 9,25 | 8,88 | 8,91 | -2,27% | 18.501,00 |
| 15.01.2025 | 9,23 | 9,50 | 8,92 | 9,11 | 1,37% | 10.765,00 |
| 14.01.2025 | 9,61 | 10,59 | 8,99 | 8,99 | -4,59% | 28.211,00 |
| 13.01.2025 | 9,52 | 9,72 | 9,20 | 9,42 | -2,64% | 7.120,00 |
| 10.01.2025 | 9,36 | 9,71 | 9,26 | 9,68 | 1,20% | 5.520,00 |
| 09.01.2025 | 9,37 | 9,57 | 9,37 | 9,57 | 0,96% | 1.433,00 |
| 08.01.2025 | 9,65 | 9,80 | 9,31 | 9,47 | -1,45% | 9.500,00 |
| 07.01.2025 | 9,47 | 10,06 | 9,41 | 9,61 | 0,14% | 14.354,00 |
| 06.01.2025 | 9,15 | 9,66 | 9,08 | 9,60 | 5,27% | 10.628,00 |
| 03.01.2025 | 9,22 | 9,41 | 8,90 | 9,12 | -1,34% | 10.634,00 |
| 02.01.2025 | 8,89 | 9,45 | 8,71 | 9,24 | 3,85% | 6.436,00 |
| 30.12.2024 | 8,97 | 9,11 | 8,89 | 8,90 | -2,17% | 4.869,00 |
| 27.12.2024 | 8,60 | 9,20 | 8,60 | 9,10 | 4,43% | 11.864,00 |
| 23.12.2024 | 9,05 | 9,20 | 8,71 | 8,71 | -3,34% | 10.932,00 |
| 20.12.2024 | 8,57 | 9,04 | 8,33 | 9,01 | 3,55% | 12.676,00 |
| 19.12.2024 | 9,03 | 9,30 | 8,62 | 8,70 | -4,40% | 16.248,00 |
| 18.12.2024 | 9,67 | 9,79 | 9,05 | 9,10 | -4,08% | 12.886,00 |
| 17.12.2024 | 10,04 | 10,31 | 9,49 | 9,49 | -6,22% | 14.629,00 |
| 16.12.2024 | 9,80 | 10,31 | 9,75 | 10,12 | 1,91% | 13.840,00 |
| 13.12.2024 | 9,72 | 9,93 | 9,43 | 9,93 | 1,94% | 13.000,00 |
| 12.12.2024 | 9,93 | 10,09 | 9,74 | 9,74 | -3,54% | 9.095,00 |
| 11.12.2024 | 9,98 | 10,20 | 9,88 | 10,10 | -0,12% | 4.592,00 |
| 10.12.2024 | 10,05 | 10,27 | 9,80 | 10,11 | -1,54% | 5.911,00 |
| 09.12.2024 | 10,55 | 10,57 | 9,90 | 10,27 | -1,27% | 16.861,00 |
| 06.12.2024 | 10,12 | 10,62 | 10,12 | 10,40 | 1,01% | 3.582,00 |
| 05.12.2024 | 10,60 | 10,60 | 10,16 | 10,30 | -2,68% | 7.842,00 |
| 04.12.2024 | 10,37 | 10,88 | 10,37 | 10,58 | 1,75% | 7.575,00 |
| 03.12.2024 | 10,86 | 11,05 | 10,35 | 10,40 | -5,30% | 15.559,00 |
| 02.12.2024 | 11,42 | 11,77 | 10,96 | 10,98 | -3,31% | 25.633,00 |
| 29.11.2024 | 10,96 | 11,39 | 10,89 | 11,36 | 3,48% | 6.796,00 |
| 28.11.2024 | 11,03 | 11,19 | 10,82 | 10,97 | 0,96% | 3.737,00 |