0,562$
1,81%
Echtzeit-Aktienkurs American Well Corp
Bid:
Ask:
Aktienkurse zur American Well Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 0,55 | 0,57 | 0,55 | 0,56 | 1,76% | 84.517,00 |
| 22.04.2024 | 0,56 | 0,60 | 0,53 | 0,55 | 0,97% | 2.592.553,00 |
| 19.04.2024 | 0,52 | 0,57 | 0,52 | 0,55 | 5,62% | 2.065.627,00 |
| 18.04.2024 | 0,52 | 0,54 | 0,51 | 0,52 | 0,78% | 2.204.412,00 |
| 17.04.2024 | 0,52 | 0,53 | 0,50 | 0,51 | -0,27% | 3.628.028,00 |
| 16.04.2024 | 0,58 | 0,58 | 0,51 | 0,52 | -7,55% | 4.178.726,00 |
| 15.04.2024 | 0,60 | 0,61 | 0,54 | 0,56 | -3,06% | 6.150.704,00 |
| 12.04.2024 | 0,63 | 0,64 | 0,57 | 0,58 | -8,99% | 2.835.586,00 |
| 11.04.2024 | 0,66 | 0,67 | 0,62 | 0,63 | -4,96% | 2.888.217,00 |
| 10.04.2024 | 0,68 | 0,70 | 0,65 | 0,66 | -7,74% | 5.083.561,00 |
| 09.04.2024 | 0,72 | 0,76 | 0,71 | 0,72 | -0,55% | 3.377.101,00 |
| 08.04.2024 | 0,73 | 0,76 | 0,72 | 0,72 | 0,64% | 5.332.858,00 |
| 05.04.2024 | 0,78 | 0,79 | 0,72 | 0,72 | -10,12% | 2.720.191,00 |
| 04.04.2024 | 0,75 | 0,86 | 0,75 | 0,80 | 5,41% | 2.760.969,00 |
| 03.04.2024 | 0,77 | 0,79 | 0,73 | 0,76 | 0,25% | 2.853.510,00 |
| 02.04.2024 | 0,75 | 0,80 | 0,73 | 0,76 | -1,74% | 6.407.240,00 |
| 01.04.2024 | 0,82 | 0,83 | 0,75 | 0,77 | -4,87% | 7.126.266,00 |
| 28.03.2024 | 0,86 | 0,87 | 0,79 | 0,81 | -5,97% | 2.532.388,00 |
| 27.03.2024 | 0,86 | 0,88 | 0,83 | 0,86 | 2,95% | 1.345.679,00 |
| 26.03.2024 | 0,85 | 0,86 | 0,82 | 0,84 | 0,94% | 1.531.808,00 |
| 25.03.2024 | 0,89 | 0,90 | 0,83 | 0,83 | -5,79% | 1.434.485,00 |
| 22.03.2024 | 0,91 | 0,92 | 0,88 | 0,88 | -3,38% | 1.187.077,00 |
| 21.03.2024 | 0,91 | 0,94 | 0,88 | 0,91 | 1,49% | 2.361.934,00 |
| 20.03.2024 | 0,87 | 0,92 | 0,84 | 0,90 | 4,21% | 1.157.397,00 |
| 19.03.2024 | 0,87 | 0,90 | 0,83 | 0,86 | -0,67% | 3.181.204,00 |
| 18.03.2024 | 0,89 | 0,91 | 0,84 | 0,87 | -2,48% | 1.820.288,00 |
| 15.03.2024 | 0,88 | 0,92 | 0,85 | 0,89 | 1,12% | 3.169.591,00 |
| 14.03.2024 | 0,94 | 0,94 | 0,88 | 0,88 | -6,70% | 1.911.038,00 |
| 13.03.2024 | 0,92 | 0,97 | 0,91 | 0,94 | 3,66% | 2.197.092,00 |
| 12.03.2024 | 1,02 | 1,02 | 0,90 | 0,91 | -9,00% | 4.804.850,00 |
| 11.03.2024 | 1,03 | 1,06 | 1,00 | 1,00 | -2,91% | 658.646,00 |
| 08.03.2024 | 1,05 | 1,08 | 1,02 | 1,03 | -1,90% | 722.373,00 |
| 07.03.2024 | 1,01 | 1,08 | 1,01 | 1,05 | 3,96% | 981.681,00 |
| 06.03.2024 | 1,02 | 1,03 | 0,99 | 1,01 | -1,94% | 1.046.941,00 |
| 05.03.2024 | 1,02 | 1,04 | 1,00 | 1,03 | 0,00% | 1.214.365,00 |
| 04.03.2024 | 1,06 | 1,06 | 1,01 | 1,03 | -2,83% | 1.280.083,00 |
| 01.03.2024 | 1,06 | 1,09 | 1,06 | 1,06 | -1,85% | 951.420,00 |
| 29.02.2024 | 1,09 | 1,12 | 1,06 | 1,08 | 2,86% | 1.260.832,00 |
| 28.02.2024 | 1,06 | 1,10 | 1,05 | 1,05 | -3,67% | 989.593,00 |
| 27.02.2024 | 1,10 | 1,13 | 1,08 | 1,09 | 1,87% | 752.853,00 |
| 26.02.2024 | 1,06 | 1,12 | 1,04 | 1,07 | 0,94% | 981.801,00 |
| 23.02.2024 | 1,09 | 1,11 | 1,05 | 1,06 | -1,85% | 2.588.979,00 |
| 22.02.2024 | 1,17 | 1,19 | 1,07 | 1,08 | -6,09% | 2.768.881,00 |
| 21.02.2024 | 1,20 | 1,24 | 1,15 | 1,15 | -8,73% | 1.092.663,00 |
| 20.02.2024 | 1,32 | 1,32 | 1,25 | 1,26 | -1,56% | 1.093.489,00 |
| 16.02.2024 | 1,32 | 1,36 | 1,25 | 1,28 | -2,29% | 2.037.971,00 |
| 15.02.2024 | 1,23 | 1,45 | 1,21 | 1,31 | 18,02% | 3.958.459,00 |
| 14.02.2024 | 1,10 | 1,12 | 1,07 | 1,11 | 4,72% | 961.027,00 |
| 13.02.2024 | 1,15 | 1,15 | 1,06 | 1,06 | -8,62% | 1.255.870,00 |
| 12.02.2024 | 1,10 | 1,19 | 1,10 | 1,16 | 5,45% | 1.128.516,00 |
| 09.02.2024 | 1,10 | 1,11 | 1,05 | 1,10 | 1,85% | 875.060,00 |
| 08.02.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 1,89% | 873.642,00 |
| 07.02.2024 | 1,06 | 1,10 | 1,04 | 1,06 | -0,93% | 956.642,00 |
| 06.02.2024 | 1,02 | 1,09 | 1,02 | 1,07 | 3,88% | 1.223.543,00 |
| 05.02.2024 | 1,06 | 1,07 | 1,01 | 1,03 | -1,90% | 1.301.596,00 |
| 02.02.2024 | 1,08 | 1,09 | 1,03 | 1,05 | -3,67% | 945.442,00 |
| 01.02.2024 | 1,09 | 1,13 | 1,07 | 1,09 | 3,81% | 899.296,00 |
| 31.01.2024 | 1,08 | 1,13 | 1,05 | 1,05 | -4,55% | 1.428.904,00 |
| 30.01.2024 | 1,11 | 1,13 | 1,08 | 1,10 | -4,35% | 1.053.848,00 |
| 29.01.2024 | 1,10 | 1,17 | 1,07 | 1,15 | 2,68% | 837.965,00 |
| 26.01.2024 | 1,16 | 1,19 | 1,10 | 1,12 | -2,61% | 645.831,00 |
| 25.01.2024 | 1,12 | 1,17 | 1,09 | 1,15 | 3,60% | 844.890,00 |
| 24.01.2024 | 1,24 | 1,24 | 1,11 | 1,11 | -7,50% | 1.147.061,00 |
| 23.01.2024 | 1,17 | 1,21 | 1,13 | 1,20 | 3,45% | 803.977,00 |
| 22.01.2024 | 1,09 | 1,19 | 1,09 | 1,16 | 6,42% | 989.217,00 |
| 19.01.2024 | 1,09 | 1,10 | 1,03 | 1,09 | 1,87% | 996.481,00 |
| 18.01.2024 | 1,07 | 1,09 | 1,02 | 1,07 | 0,94% | 892.407,00 |
| 17.01.2024 | 1,08 | 1,09 | 1,04 | 1,06 | -3,64% | 858.828,00 |
| 16.01.2024 | 1,07 | 1,10 | 1,05 | 1,10 | 0,00% | 1.422.110,00 |
| 12.01.2024 | 1,17 | 1,19 | 1,10 | 1,10 | -4,35% | 919.505,00 |
| 11.01.2024 | 1,22 | 1,23 | 1,12 | 1,15 | -6,50% | 2.222.152,00 |
| 10.01.2024 | 1,24 | 1,28 | 1,19 | 1,23 | -1,60% | 650.917,00 |
| 09.01.2024 | 1,22 | 1,31 | 1,22 | 1,25 | 0,00% | 632.417,00 |
| 08.01.2024 | 1,21 | 1,29 | 1,19 | 1,25 | 5,04% | 818.051,00 |
| 05.01.2024 | 1,24 | 1,25 | 1,18 | 1,19 | -6,30% | 1.810.456,00 |
| 04.01.2024 | 1,34 | 1,34 | 1,26 | 1,27 | -4,51% | 1.019.096,00 |
| 03.01.2024 | 1,45 | 1,45 | 1,33 | 1,33 | -8,28% | 1.367.630,00 |
| 02.01.2024 | 1,48 | 1,56 | 1,43 | 1,45 | -2,68% | 1.624.603,00 |
| 29.12.2023 | 1,53 | 1,58 | 1,48 | 1,49 | -5,10% | 1.470.113,00 |
| 28.12.2023 | 1,41 | 1,57 | 1,40 | 1,57 | 8,28% | 1.480.368,00 |
| 27.12.2023 | 1,50 | 1,54 | 1,44 | 1,45 | -4,61% | 3.735.970,00 |
| 26.12.2023 | 1,46 | 1,56 | 1,46 | 1,52 | 2,01% | 3.054.062,00 |
| 22.12.2023 | 1,45 | 1,55 | 1,45 | 1,49 | 0,00% | 2.773.960,00 |
| 21.12.2023 | 1,45 | 1,51 | 1,42 | 1,49 | 5,67% | 2.918.561,00 |
| 20.12.2023 | 1,46 | 1,55 | 1,40 | 1,41 | -2,08% | 3.455.137,00 |
| 19.12.2023 | 1,32 | 1,47 | 1,30 | 1,44 | 9,92% | 5.045.622,00 |
| 18.12.2023 | 1,34 | 1,37 | 1,27 | 1,31 | -3,68% | 4.292.537,00 |
| 15.12.2023 | 1,36 | 1,46 | 1,35 | 1,36 | -1,45% | 6.641.239,00 |
| 14.12.2023 | 1,29 | 1,44 | 1,29 | 1,38 | 10,40% | 5.012.675,00 |
| 13.12.2023 | 1,16 | 1,28 | 1,12 | 1,25 | 5,93% | 4.208.440,00 |
| 12.12.2023 | 1,12 | 1,21 | 1,10 | 1,18 | 1,72% | 2.659.868,00 |
| 11.12.2023 | 1,19 | 1,19 | 1,12 | 1,16 | -2,52% | 1.165.077,00 |
| 08.12.2023 | 1,21 | 1,23 | 1,16 | 1,19 | -2,46% | 1.402.129,00 |
| 07.12.2023 | 1,23 | 1,26 | 1,18 | 1,22 | -3,17% | 1.283.827,00 |
| 06.12.2023 | 1,24 | 1,30 | 1,21 | 1,26 | 4,13% | 1.272.318,00 |
| 05.12.2023 | 1,31 | 1,31 | 1,20 | 1,21 | -9,02% | 1.156.325,00 |
| 04.12.2023 | 1,30 | 1,36 | 1,30 | 1,33 | 2,31% | 1.531.024,00 |
| 01.12.2023 | 1,25 | 1,31 | 1,21 | 1,30 | 2,36% | 1.711.303,00 |
| 30.11.2023 | 1,31 | 1,35 | 1,26 | 1,27 | -2,31% | 5.349.169,00 |
| 29.11.2023 | 1,30 | 1,39 | 1,26 | 1,30 | 1,56% | 968.454,00 |