1,400€
-4,44%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -5,18% | 691,00 |
| 19.05.2026 | 1,51 | 1,55 | 1,51 | 1,55 | -0,32% | 70,00 |
| 18.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | 250,00 |
| 15.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,99% | 70,00 |
| 14.05.2026 | 1,59 | 1,60 | 1,52 | 1,52 | -2,56% | - |
| 13.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | 750,00 |
| 12.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 4,39% | 64,00 |
| 11.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -6,92% | 1.000,00 |
| 08.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 9,28% | 13.062,00 |
| 07.05.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -11,55% | 610,00 |
| 06.05.2026 | 1,61 | 1,65 | 1,61 | 1,65 | -1,64% | 2.664,00 |
| 05.05.2026 | 1,62 | 1,71 | 1,61 | 1,67 | 1,67% | - |
| 04.05.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -7,84% | 4.738,00 |
| 30.04.2026 | 1,66 | 1,79 | 1,66 | 1,79 | 5,00% | 20.199,00 |
| 29.04.2026 | 1,74 | 1,74 | 1,55 | 1,70 | 12,58% | 9.878,00 |
| 28.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | 20,00 |
| 27.04.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 1,97% | 6.194,00 |
| 24.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | 14.954,00 |
| 23.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -7,50% | 68,00 |
| 22.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 2,73% | 1.400,00 |
| 21.04.2026 | 1,57 | 1,67 | 1,55 | 1,56 | -0,16% | - |
| 20.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | 769,00 |
| 17.04.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 12,27% | 6.385,00 |
| 16.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 9,49% | 504,00 |
| 15.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 4,76% | 12.786,00 |
| 14.04.2026 | 1,26 | 1,26 | 1,19 | 1,21 | 0,63% | - |
| 13.04.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 10,09% | 5.000,00 |
| 10.04.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -9,17% | 1.086,00 |
| 09.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 78,00 |
| 08.04.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -3,97% | 713,00 |
| 07.04.2026 | 1,35 | 1,36 | 1,26 | 1,26 | 14,23% | 16.435,00 |
| 02.04.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | 1,00 |
| 01.04.2026 | 1,12 | 1,14 | 1,09 | 1,11 | -4,81% | - |
| 31.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 3,83% | 2.500,00 |
| 30.03.2026 | 1,12 | 1,14 | 1,10 | 1,12 | -2,35% | - |
| 27.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,09% | 1,00 |
| 26.03.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,58% | 4.000,00 |
| 25.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -6,52% | 330,00 |
| 24.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,18% | - |
| 23.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,51% | 200,00 |
| 20.03.2026 | 1,29 | 1,31 | 1,25 | 1,27 | -2,01% | - |
| 19.03.2026 | 1,34 | 1,34 | 1,25 | 1,29 | -2,12% | - |
| 18.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,65% | - |
| 17.03.2026 | 1,39 | 1,48 | 1,31 | 1,31 | -5,34% | - |
| 16.03.2026 | 1,42 | 1,42 | 1,39 | 1,39 | 6,04% | 11.197,00 |
| 13.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | 1,00 |
| 12.03.2026 | 1,33 | 1,35 | 1,30 | 1,32 | -1,42% | - |
| 11.03.2026 | 1,40 | 1,40 | 1,29 | 1,34 | -0,52% | - |
| 10.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 5,17% | 145,00 |
| 09.03.2026 | 1,41 | 1,41 | 1,28 | 1,28 | -7,67% | 12,00 |
| 06.03.2026 | 1,35 | 1,38 | 1,33 | 1,38 | -5,95% | 3.525,00 |
| 05.03.2026 | 1,41 | 1,53 | 1,38 | 1,47 | 6,87% | - |
| 04.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,90% | 2,00 |
| 03.03.2026 | 1,29 | 1,42 | 1,22 | 1,42 | 29,20% | 7.564,00 |
| 02.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,84% | 909,00 |
| 27.02.2026 | 1,09 | 1,13 | 1,05 | 1,13 | -0,88% | 182,00 |
| 26.02.2026 | 1,31 | 1,31 | 1,14 | 1,14 | -28,11% | 2.120,00 |
| 25.02.2026 | 1,50 | 1,61 | 1,50 | 1,58 | 5,53% | 5.373,00 |
| 24.02.2026 | 1,35 | 1,50 | 1,35 | 1,50 | 18,30% | 8.779,00 |
| 23.02.2026 | 1,32 | 1,33 | 1,27 | 1,27 | 2,01% | 23.940,00 |
| 20.02.2026 | 1,24 | 1,26 | 1,24 | 1,24 | -2,89% | 2.185,00 |
| 19.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -7,65% | 750,00 |
| 18.02.2026 | 1,37 | 1,39 | 1,32 | 1,39 | 4,92% | 11.905,00 |
| 17.02.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -6,25% | 6.801,00 |
| 16.02.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -5,44% | 2.194,00 |
| 13.02.2026 | 1,41 | 1,49 | 1,41 | 1,49 | 12,37% | 5.790,00 |
| 12.02.2026 | 1,52 | 1,55 | 1,31 | 1,33 | -14,73% | - |
| 11.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -12,25% | 2.850,00 |
| 10.02.2026 | 1,78 | 1,78 | 1,75 | 1,77 | -4,73% | 3.606,00 |
| 09.02.2026 | 1,91 | 1,91 | 1,86 | 1,86 | -5,58% | 2.173,00 |
| 06.02.2026 | 1,88 | 1,99 | 1,88 | 1,97 | -10,29% | 12.044,00 |
| 05.02.2026 | 2,15 | 2,20 | 2,15 | 2,20 | -0,09% | 189,00 |
| 04.02.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -4,02% | 2.500,00 |
| 03.02.2026 | 2,40 | 2,40 | 2,29 | 2,29 | -4,26% | 190,00 |
| 02.02.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,37% | 6.970,00 |
| 30.01.2026 | 2,43 | 2,45 | 2,43 | 2,45 | 4,08% | 2.000,00 |
| 29.01.2026 | 2,49 | 2,49 | 2,35 | 2,35 | -6,96% | 1.047,00 |
| 28.01.2026 | 2,59 | 2,62 | 2,53 | 2,53 | -2,01% | 1.533,00 |
| 27.01.2026 | 2,85 | 2,85 | 2,58 | 2,58 | -8,83% | 7.346,00 |
| 26.01.2026 | 2,87 | 2,87 | 2,83 | 2,83 | -6,60% | 5.090,00 |
| 23.01.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -1,75% | 1.500,00 |
| 22.01.2026 | 3,06 | 3,09 | 3,06 | 3,09 | 0,85% | 1.900,00 |
| 21.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -4,08% | 2.124,00 |
| 20.01.2026 | 3,17 | 3,19 | 3,17 | 3,19 | 4,73% | 16.111,00 |
| 19.01.2026 | 3,04 | 3,05 | 3,04 | 3,05 | -5,99% | 26,00 |
| 16.01.2026 | 3,21 | 3,24 | 3,21 | 3,24 | -1,82% | 61,00 |
| 15.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 1,79% | 450,00 |
| 14.01.2026 | 3,25 | 3,29 | 3,20 | 3,24 | -1,58% | - |
| 13.01.2026 | 3,29 | 3,29 | 3,23 | 3,29 | -7,05% | 3.401,00 |
| 12.01.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 3,38% | 110,00 |
| 09.01.2026 | 3,53 | 3,60 | 3,43 | 3,43 | 0,65% | - |
| 08.01.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -6,68% | 50,00 |
| 07.01.2026 | 3,65 | 3,65 | 3,65 | 3,65 | 0,33% | 500,00 |
| 06.01.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -3,83% | 500,00 |
| 05.01.2026 | 3,87 | 3,87 | 3,71 | 3,78 | 4,33% | - |
| 02.01.2026 | 3,88 | 3,88 | 3,63 | 3,63 | -2,79% | 171,00 |
| 30.12.2025 | 3,42 | 3,73 | 3,42 | 3,73 | 4,48% | 4.439,00 |
| 29.12.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -0,83% | 1.806,00 |
| 23.12.2025 | 3,70 | 3,70 | 3,60 | 3,60 | -8,63% | 32,00 |
| 22.12.2025 | 3,83 | 3,95 | 3,83 | 3,94 | 4,79% | 14.673,00 |