7,850$
-4,15%
Echtzeit-Aktienkurs Accolade Inc.
Bid:
Ask:
Aktienkurse zur Accolade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 8,22 | 8,22 | 7,83 | 7,84 | -4,22% | - |
| 29.04.2024 | 8,00 | 8,36 | 8,00 | 8,19 | 3,80% | 1.234.608,00 |
| 26.04.2024 | 7,87 | 8,58 | 7,62 | 7,89 | -14,15% | 1.491.193,00 |
| 25.04.2024 | 9,17 | 9,41 | 8,86 | 9,19 | -2,23% | 772.134,00 |
| 24.04.2024 | 9,33 | 9,47 | 9,13 | 9,40 | 0,59% | 687.539,00 |
| 23.04.2024 | 9,32 | 9,67 | 9,06 | 9,35 | 1,36% | 637.497,00 |
| 22.04.2024 | 9,02 | 9,37 | 8,75 | 9,22 | 0,99% | 651.871,00 |
| 19.04.2024 | 9,08 | 9,47 | 8,83 | 9,13 | -0,65% | 849.594,00 |
| 18.04.2024 | 8,72 | 9,33 | 8,64 | 9,19 | 5,63% | 772.762,00 |
| 17.04.2024 | 8,52 | 8,80 | 8,41 | 8,70 | 3,57% | 662.317,00 |
| 16.04.2024 | 8,51 | 8,73 | 8,17 | 8,40 | -2,10% | 965.917,00 |
| 15.04.2024 | 8,29 | 8,60 | 7,92 | 8,58 | 4,00% | 813.889,00 |
| 12.04.2024 | 8,60 | 8,60 | 8,21 | 8,25 | -4,73% | 523.206,00 |
| 11.04.2024 | 8,87 | 9,07 | 8,64 | 8,66 | -3,13% | 560.573,00 |
| 10.04.2024 | 9,19 | 9,19 | 8,81 | 8,94 | -7,07% | 477.427,00 |
| 09.04.2024 | 9,33 | 9,62 | 9,24 | 9,62 | 3,55% | 409.447,00 |
| 08.04.2024 | 9,19 | 9,32 | 9,10 | 9,29 | 1,09% | 278.682,00 |
| 05.04.2024 | 9,25 | 9,41 | 8,90 | 9,19 | -0,65% | 542.734,00 |
| 04.04.2024 | 9,51 | 9,57 | 9,19 | 9,25 | -1,18% | 589.370,00 |
| 03.04.2024 | 9,47 | 9,52 | 9,25 | 9,36 | -2,50% | 491.715,00 |
| 02.04.2024 | 9,82 | 9,86 | 9,49 | 9,60 | -5,42% | 647.713,00 |
| 01.04.2024 | 10,45 | 10,45 | 10,00 | 10,15 | -3,15% | 383.193,00 |
| 28.03.2024 | 9,94 | 10,68 | 9,94 | 10,48 | 4,90% | 701.403,00 |
| 27.03.2024 | 9,97 | 10,00 | 9,70 | 9,99 | 0,30% | 400.400,00 |
| 26.03.2024 | 9,85 | 10,22 | 9,79 | 9,96 | 2,79% | 689.677,00 |
| 25.03.2024 | 9,48 | 9,75 | 9,48 | 9,69 | 2,11% | 452.086,00 |
| 22.03.2024 | 9,75 | 9,88 | 9,42 | 9,49 | -2,67% | 294.664,00 |
| 21.03.2024 | 9,91 | 10,06 | 9,60 | 9,75 | -0,81% | 548.650,00 |
| 20.03.2024 | 9,65 | 9,96 | 9,38 | 9,83 | 2,08% | 366.610,00 |
| 19.03.2024 | 9,41 | 9,83 | 9,39 | 9,63 | 1,05% | 492.932,00 |
| 18.03.2024 | 9,40 | 9,60 | 9,08 | 9,53 | 3,25% | 449.042,00 |
| 15.03.2024 | 9,41 | 9,57 | 8,98 | 9,23 | -3,45% | 1.573.928,00 |
| 14.03.2024 | 9,49 | 9,69 | 9,40 | 9,56 | 0,63% | 827.038,00 |
| 13.03.2024 | 9,31 | 9,58 | 9,22 | 9,50 | 0,96% | 668.584,00 |
| 12.03.2024 | 9,71 | 9,77 | 9,39 | 9,41 | -1,57% | 401.684,00 |
| 11.03.2024 | 9,50 | 9,73 | 9,50 | 9,56 | 0,63% | 614.374,00 |
| 08.03.2024 | 9,72 | 9,94 | 9,40 | 9,50 | -0,31% | 496.681,00 |
| 07.03.2024 | 9,72 | 9,72 | 9,45 | 9,53 | 1,28% | 434.884,00 |
| 06.03.2024 | 9,38 | 9,58 | 9,20 | 9,41 | 2,06% | 970.324,00 |
| 05.03.2024 | 9,43 | 9,47 | 8,97 | 9,22 | -3,76% | 731.226,00 |
| 04.03.2024 | 10,00 | 10,00 | 9,49 | 9,58 | -3,82% | 550.038,00 |
| 01.03.2024 | 10,27 | 10,33 | 9,88 | 9,96 | -2,69% | 498.207,00 |
| 29.02.2024 | 10,76 | 10,78 | 10,18 | 10,24 | -2,48% | 974.057,00 |
| 28.02.2024 | 10,45 | 10,70 | 10,25 | 10,50 | -1,73% | 543.084,00 |
| 27.02.2024 | 10,90 | 11,05 | 10,65 | 10,68 | -0,65% | 410.052,00 |
| 26.02.2024 | 10,62 | 11,16 | 10,40 | 10,75 | 5,19% | 642.148,00 |
| 23.02.2024 | 10,52 | 10,60 | 10,14 | 10,22 | -3,77% | 608.519,00 |
| 22.02.2024 | 11,65 | 11,71 | 10,52 | 10,62 | -7,57% | 659.920,00 |
| 21.02.2024 | 11,37 | 11,69 | 11,22 | 11,49 | -1,63% | 529.864,00 |
| 20.02.2024 | 12,09 | 12,24 | 10,96 | 11,68 | -5,50% | 719.085,00 |
| 16.02.2024 | 12,90 | 12,93 | 12,33 | 12,36 | -5,83% | 558.413,00 |
| 15.02.2024 | 13,23 | 13,47 | 12,87 | 13,13 | 0,65% | 490.167,00 |
| 14.02.2024 | 13,00 | 13,25 | 12,55 | 13,04 | 2,52% | 516.654,00 |
| 13.02.2024 | 13,01 | 13,31 | 12,43 | 12,72 | -8,62% | 616.924,00 |
| 12.02.2024 | 13,45 | 13,93 | 13,33 | 13,92 | 3,42% | 547.839,00 |
| 09.02.2024 | 13,42 | 13,74 | 13,24 | 13,46 | 1,13% | 518.601,00 |
| 08.02.2024 | 12,99 | 13,36 | 12,93 | 13,31 | 2,46% | 377.571,00 |
| 07.02.2024 | 13,03 | 13,10 | 12,78 | 12,99 | 0,08% | 614.671,00 |
| 06.02.2024 | 11,89 | 13,00 | 11,80 | 12,98 | 9,40% | 844.503,00 |
| 05.02.2024 | 11,72 | 11,92 | 11,27 | 11,87 | -1,13% | 882.546,00 |
| 02.02.2024 | 11,59 | 12,19 | 11,15 | 12,00 | 2,30% | 805.162,00 |
| 01.02.2024 | 11,47 | 11,77 | 11,26 | 11,73 | 3,62% | 520.951,00 |
| 31.01.2024 | 12,18 | 12,18 | 11,27 | 11,32 | -7,06% | 643.784,00 |
| 30.01.2024 | 12,46 | 12,68 | 12,09 | 12,18 | -4,55% | 469.183,00 |
| 29.01.2024 | 12,14 | 12,80 | 11,91 | 12,76 | 5,02% | 545.282,00 |
| 26.01.2024 | 12,30 | 12,62 | 12,04 | 12,15 | -0,04% | 494.236,00 |
| 25.01.2024 | 11,91 | 12,21 | 11,82 | 12,16 | 3,58% | 611.414,00 |
| 24.01.2024 | 11,93 | 12,01 | 11,68 | 11,74 | 0,04% | 575.022,00 |
| 23.01.2024 | 12,18 | 12,38 | 11,41 | 11,73 | -2,33% | 524.319,00 |
| 22.01.2024 | 11,88 | 12,25 | 11,76 | 12,01 | 2,30% | 913.127,00 |
| 19.01.2024 | 11,99 | 11,99 | 11,31 | 11,74 | -1,18% | 830.749,00 |
| 18.01.2024 | 12,38 | 12,38 | 11,42 | 11,88 | -2,46% | 902.033,00 |
| 17.01.2024 | 13,03 | 13,03 | 12,10 | 12,18 | -7,94% | 1.084.423,00 |
| 16.01.2024 | 13,72 | 13,72 | 12,50 | 13,23 | -5,03% | 1.348.823,00 |
| 12.01.2024 | 14,45 | 14,73 | 13,73 | 13,93 | -4,20% | 1.101.477,00 |
| 11.01.2024 | 15,00 | 15,21 | 14,24 | 14,54 | -3,20% | 1.348.604,00 |
| 10.01.2024 | 15,27 | 15,36 | 14,37 | 15,02 | 0,20% | 1.568.466,00 |
| 09.01.2024 | 13,00 | 15,04 | 12,56 | 14,99 | 29,22% | 4.518.396,00 |
| 08.01.2024 | 11,09 | 11,79 | 10,89 | 11,60 | 4,13% | 1.084.927,00 |
| 05.01.2024 | 10,99 | 11,36 | 10,83 | 11,14 | -0,36% | 765.657,00 |
| 04.01.2024 | 11,26 | 11,41 | 11,05 | 11,18 | -0,89% | 568.924,00 |
| 03.01.2024 | 11,61 | 11,61 | 11,19 | 11,28 | -6,85% | 660.207,00 |
| 02.01.2024 | 12,09 | 12,53 | 11,87 | 12,11 | 0,83% | 680.684,00 |
| 29.12.2023 | 12,84 | 12,92 | 11,97 | 12,01 | -6,54% | 903.184,00 |
| 28.12.2023 | 12,42 | 12,86 | 12,34 | 12,85 | 2,96% | 731.086,00 |
| 27.12.2023 | 12,28 | 12,55 | 12,13 | 12,48 | 2,89% | 542.648,00 |
| 26.12.2023 | 11,81 | 12,18 | 11,73 | 12,13 | 3,76% | 510.787,00 |
| 22.12.2023 | 11,40 | 11,73 | 11,32 | 11,69 | 3,27% | 545.920,00 |
| 21.12.2023 | 11,04 | 11,43 | 10,84 | 11,32 | 4,62% | 621.869,00 |
| 20.12.2023 | 11,39 | 11,69 | 10,78 | 10,82 | -5,25% | 593.377,00 |
| 19.12.2023 | 10,76 | 11,45 | 10,64 | 11,42 | 7,13% | 829.100,00 |
| 18.12.2023 | 10,50 | 10,76 | 10,38 | 10,66 | 1,72% | 455.693,00 |
| 15.12.2023 | 10,96 | 11,13 | 10,46 | 10,48 | -3,14% | 1.173.816,00 |
| 14.12.2023 | 10,19 | 11,15 | 10,19 | 10,82 | 5,97% | 817.680,00 |
| 13.12.2023 | 9,58 | 10,35 | 9,41 | 10,21 | 5,91% | 738.838,00 |
| 12.12.2023 | 9,45 | 9,68 | 9,18 | 9,64 | 2,01% | 654.593,00 |
| 11.12.2023 | 9,28 | 9,54 | 9,16 | 9,45 | 1,18% | 607.659,00 |
| 08.12.2023 | 9,19 | 9,39 | 8,95 | 9,34 | 0,97% | 361.948,00 |
| 07.12.2023 | 9,11 | 9,26 | 8,90 | 9,25 | 1,31% | 474.004,00 |
| 06.12.2023 | 9,11 | 9,31 | 9,03 | 9,13 | 1,44% | 591.374,00 |