1,473€
11,55%
Echtzeit-Aktienkurs Ehealth Inc.
Bid:
Ask:
Aktienkurse zur Ehealth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,36 | 1,51 | 1,16 | 1,43 | 8,33% | 195.410,00 |
| 30.06.2026 | 1,38 | 1,38 | 1,32 | 1,32 | 0,38% | 15.986,00 |
| 29.06.2026 | 1,47 | 1,47 | 1,23 | 1,32 | -2,95% | 43.158,00 |
| 26.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -12,58% | 4.544,00 |
| 25.06.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -1,27% | 2.600,00 |
| 24.06.2026 | 1,60 | 1,60 | 1,56 | 1,57 | 13,36% | 12.530,00 |
| 23.06.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 2,21% | 2.599,00 |
| 22.06.2026 | 1,42 | 1,42 | 1,36 | 1,36 | -5,57% | 7.094,00 |
| 19.06.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 18.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -6,56% | 400,00 |
| 17.06.2026 | 1,51 | 1,53 | 1,48 | 1,53 | 4,45% | 7.217,00 |
| 16.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,34% | 11.805,00 |
| 15.06.2026 | 1,59 | 1,60 | 1,50 | 1,50 | -1,81% | - |
| 12.06.2026 | 1,51 | 1,54 | 1,51 | 1,52 | 1,50% | - |
| 11.06.2026 | 1,40 | 1,50 | 1,40 | 1,50 | 4,17% | 12.949,00 |
| 10.06.2026 | 1,45 | 1,46 | 1,44 | 1,44 | 3,60% | 23.810,00 |
| 09.06.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -4,79% | 29.974,00 |
| 08.06.2026 | 1,53 | 1,61 | 1,46 | 1,46 | -2,01% | 2.670,00 |
| 05.06.2026 | 1,43 | 1,58 | 1,40 | 1,49 | 17,79% | 87.019,00 |
| 04.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | 400,00 |
| 03.06.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -8,03% | 733,00 |
| 02.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | 454,00 |
| 01.06.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 2,99% | 18.952,00 |
| 29.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,55% | 200,00 |
| 28.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 3,38% | 757,00 |
| 27.05.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | 27.973,00 |
| 26.05.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -3,60% | - |
| 25.05.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 1,09% | - |
| 22.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,14% | 3,00 |
| 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 |