8,139€
-1,00%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8,11 | 8,20 | 8,07 | 8,14 | -1,00% | - |
| 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 |
| 27.11.2024 | 10,80 | 11,20 | 10,66 | 10,87 | -0,09% | 15.875,00 |
| 26.11.2024 | 11,46 | 11,46 | 10,85 | 10,88 | -5,39% | 17.112,00 |
| 25.11.2024 | 10,25 | 11,76 | 10,05 | 11,50 | 10,94% | 38.310,00 |
| 22.11.2024 | 10,09 | 10,50 | 9,89 | 10,37 | 12,04% | 27.575,00 |
| 21.11.2024 | 8,54 | 9,33 | 8,48 | 9,25 | 11,20% | - |
| 20.11.2024 | 8,38 | 8,56 | 8,28 | 8,32 | -1,09% | 2.265,00 |
| 19.11.2024 | 8,52 | 8,57 | 8,26 | 8,41 | -0,98% | 9.465,00 |
| 18.11.2024 | 8,78 | 8,91 | 8,50 | 8,50 | -3,32% | 13.505,00 |
| 15.11.2024 | 8,50 | 9,10 | 8,32 | 8,79 | 3,36% | 19.209,00 |
| 14.11.2024 | 9,15 | 9,25 | 8,48 | 8,50 | -5,45% | 16.620,00 |
| 13.11.2024 | 9,04 | 9,54 | 8,98 | 8,99 | -2,75% | 6.370,00 |
| 12.11.2024 | 9,10 | 9,49 | 8,99 | 9,25 | 2,87% | 7.201,00 |
| 11.11.2024 | 8,79 | 9,48 | 8,65 | 8,99 | 3,90% | 21.278,00 |
| 08.11.2024 | 8,73 | 8,85 | 8,57 | 8,65 | -0,49% | 14.919,00 |
| 07.11.2024 | 8,94 | 8,94 | 8,47 | 8,69 | -1,42% | 9.581,00 |
| 06.11.2024 | 8,56 | 9,00 | 8,39 | 8,82 | 6,06% | 15.827,00 |
| 05.11.2024 | 8,10 | 8,40 | 8,00 | 8,31 | 2,60% | 7.399,00 |
| 04.11.2024 | 8,57 | 8,57 | 7,67 | 8,10 | -3,26% | 22.823,00 |
| 01.11.2024 | 8,34 | 8,83 | 8,15 | 8,38 | 1,98% | 3.996,00 |
| 31.10.2024 | 9,32 | 9,32 | 7,90 | 8,21 | -9,40% | 32.340,00 |
| 30.10.2024 | 8,30 | 9,15 | 8,21 | 9,07 | 9,87% | 13.904,00 |
| 29.10.2024 | 8,42 | 8,57 | 8,23 | 8,25 | -4,00% | 10.776,00 |
| 28.10.2024 | 7,90 | 8,60 | 7,90 | 8,60 | 7,71% | 4.601,00 |
| 25.10.2024 | 8,00 | 8,15 | 7,85 | 7,98 | 0,49% | 6.556,00 |
| 24.10.2024 | 8,06 | 8,27 | 7,94 | 7,94 | -0,81% | 4.042,00 |
| 23.10.2024 | 8,24 | 8,45 | 7,95 | 8,01 | -4,27% | 12.491,00 |
| 22.10.2024 | 8,50 | 8,59 | 8,20 | 8,36 | -2,95% | 20.662,00 |
| 21.10.2024 | 9,16 | 9,17 | 8,54 | 8,62 | -5,00% | 6.899,00 |
| 18.10.2024 | 8,71 | 9,07 | 8,65 | 9,07 | 3,66% | 13.751,00 |