11,885€
0,04%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 11,89 | 11,91 | 11,84 | 11,89 | 0,03% | - |
| 06.05.2024 | 11,82 | 12,09 | 11,76 | 11,88 | 0,13% | 413,00 |
| 03.05.2024 | 12,17 | 12,56 | 11,85 | 11,87 | -2,03% | 2.610,00 |
| 02.05.2024 | 12,11 | 12,36 | 11,80 | 12,11 | 1,78% | - |
| 30.04.2024 | 12,33 | 12,56 | 11,88 | 11,90 | -4,74% | 35.205,00 |
| 29.04.2024 | 12,17 | 12,57 | 11,99 | 12,49 | 2,80% | - |
| 26.04.2024 | 12,17 | 12,73 | 11,64 | 12,15 | -2,13% | 1.500,00 |
| 25.04.2024 | 12,62 | 12,90 | 12,31 | 12,42 | -3,24% | 9,00 |
| 24.04.2024 | 12,95 | 13,14 | 12,55 | 12,84 | -0,06% | 2.594,00 |
| 23.04.2024 | 12,47 | 13,16 | 12,36 | 12,84 | 2,90% | 320,00 |
| 22.04.2024 | 12,24 | 12,68 | 12,14 | 12,48 | 2,83% | - |
| 19.04.2024 | 12,34 | 12,39 | 12,04 | 12,14 | -2,02% | 11.130,00 |
| 18.04.2024 | 12,38 | 12,56 | 12,13 | 12,39 | 0,65% | 160,00 |
| 17.04.2024 | 12,40 | 12,70 | 12,27 | 12,31 | -0,39% | 70,00 |
| 16.04.2024 | 12,72 | 12,74 | 12,31 | 12,36 | -3,07% | 720,00 |
| 15.04.2024 | 13,34 | 13,44 | 12,55 | 12,75 | -4,60% | 507,00 |
| 12.04.2024 | 13,63 | 13,77 | 13,33 | 13,36 | -0,96% | - |
| 11.04.2024 | 13,53 | 13,84 | 13,28 | 13,49 | 0,01% | 120,00 |
| 10.04.2024 | 13,88 | 13,99 | 13,36 | 13,49 | -2,35% | 1.075,00 |
| 09.04.2024 | 13,47 | 14,01 | 13,32 | 13,82 | 2,55% | 139,00 |
| 08.04.2024 | 13,34 | 13,58 | 13,28 | 13,47 | 0,70% | 2.974,00 |
| 05.04.2024 | 13,22 | 13,63 | 12,56 | 13,38 | 1,74% | 1.000,00 |
| 04.04.2024 | 13,37 | 13,58 | 13,15 | 13,15 | -1,11% | - |
| 03.04.2024 | 13,27 | 13,40 | 13,02 | 13,30 | -0,13% | 144,00 |
| 02.04.2024 | 13,83 | 13,86 | 13,18 | 13,31 | -4,93% | 7,00 |
| 28.03.2024 | 14,07 | 14,32 | 13,96 | 14,00 | -0,67% | 75,00 |
| 27.03.2024 | 13,92 | 14,20 | 13,89 | 14,10 | 1,48% | 9,00 |
| 26.03.2024 | 13,93 | 14,18 | 13,75 | 13,89 | -0,18% | 75,00 |
| 25.03.2024 | 13,85 | 14,08 | 13,79 | 13,92 | -0,51% | 300,00 |
| 22.03.2024 | 14,13 | 14,25 | 13,79 | 13,99 | -0,82% | - |
| 21.03.2024 | 14,27 | 14,46 | 14,01 | 14,11 | -0,60% | 120,00 |
| 20.03.2024 | 13,81 | 14,28 | 13,68 | 14,19 | 2,62% | 50,00 |
| 19.03.2024 | 13,89 | 14,09 | 13,61 | 13,83 | -1,26% | 50,00 |
| 18.03.2024 | 13,87 | 14,07 | 13,63 | 14,01 | 1,01% | 110,00 |
| 15.03.2024 | 13,61 | 13,91 | 13,53 | 13,87 | 1,66% | 1.000,00 |
| 14.03.2024 | 13,89 | 14,06 | 13,49 | 13,64 | -1,35% | - |
| 13.03.2024 | 14,07 | 14,29 | 13,76 | 13,83 | -2,05% | 599,00 |
| 12.03.2024 | 14,32 | 14,46 | 13,91 | 14,12 | -1,29% | 256,00 |
| 11.03.2024 | 14,09 | 14,66 | 13,99 | 14,30 | 1,45% | 258,00 |
| 08.03.2024 | 13,96 | 14,50 | 13,92 | 14,10 | 0,56% | - |
| 07.03.2024 | 13,31 | 14,23 | 13,25 | 14,02 | 4,82% | 374,00 |
| 06.03.2024 | 13,32 | 13,45 | 13,14 | 13,37 | 0,86% | - |
| 05.03.2024 | 13,45 | 13,53 | 13,15 | 13,26 | -2,32% | 2.850,00 |
| 04.03.2024 | 13,45 | 13,96 | 13,15 | 13,57 | -1,91% | 975,00 |
| 01.03.2024 | 13,95 | 14,11 | 13,67 | 13,84 | -0,87% | 857,00 |
| 29.02.2024 | 13,84 | 14,49 | 13,78 | 13,96 | 0,29% | 240,00 |
| 28.02.2024 | 14,00 | 14,15 | 13,69 | 13,92 | -0,41% | 130,00 |
| 27.02.2024 | 13,55 | 14,09 | 13,50 | 13,98 | 2,49% | 100,00 |
| 26.02.2024 | 13,27 | 13,85 | 13,12 | 13,64 | 1,88% | 119,00 |
| 23.02.2024 | 14,06 | 14,11 | 13,28 | 13,38 | -4,78% | 300,00 |
| 22.02.2024 | 14,58 | 14,73 | 13,94 | 14,06 | -2,81% | 653,00 |
| 21.02.2024 | 15,65 | 15,71 | 14,00 | 14,46 | -23,74% | 1.430,00 |
| 20.02.2024 | 19,52 | 19,53 | 18,71 | 18,97 | -3,17% | 300,00 |
| 19.02.2024 | 19,58 | 19,61 | 19,54 | 19,59 | 0,38% | - |
| 16.02.2024 | 19,97 | 20,12 | 19,47 | 19,51 | -2,79% | 1.400,00 |
| 15.02.2024 | 19,31 | 20,18 | 19,29 | 20,07 | 4,29% | 780,00 |
| 14.02.2024 | 18,60 | 19,46 | 18,60 | 19,25 | 3,47% | 350,00 |
| 13.02.2024 | 19,58 | 19,65 | 18,29 | 18,60 | -5,01% | 462,00 |
| 12.02.2024 | 19,07 | 19,96 | 19,03 | 19,58 | 2,41% | 274,00 |
| 09.02.2024 | 18,75 | 19,22 | 18,53 | 19,12 | 1,14% | - |
| 08.02.2024 | 18,55 | 18,98 | 18,28 | 18,91 | 1,80% | 75,00 |
| 07.02.2024 | 18,60 | 18,82 | 18,26 | 18,57 | -0,54% | 210,00 |
| 06.02.2024 | 17,71 | 18,69 | 17,50 | 18,67 | 5,64% | - |
| 05.02.2024 | 18,47 | 18,75 | 17,43 | 17,67 | -3,58% | 1.233,00 |
| 02.02.2024 | 18,53 | 18,53 | 17,58 | 18,33 | 0,36% | - |
| 01.02.2024 | 18,03 | 18,43 | 17,84 | 18,27 | 1,61% | - |
| 31.01.2024 | 18,00 | 18,80 | 17,82 | 17,98 | -1,18% | 20,00 |
| 30.01.2024 | 19,02 | 19,06 | 18,12 | 18,19 | -4,34% | - |
| 29.01.2024 | 18,65 | 19,15 | 18,30 | 19,02 | 2,15% | 57,00 |
| 26.01.2024 | 18,61 | 19,21 | 18,55 | 18,62 | -0,90% | 300,00 |
| 25.01.2024 | 18,47 | 19,03 | 18,44 | 18,79 | 1,24% | 20,00 |
| 24.01.2024 | 19,20 | 19,43 | 18,50 | 18,56 | -2,96% | - |
| 23.01.2024 | 19,18 | 19,78 | 18,77 | 19,12 | -0,60% | 155,00 |
| 22.01.2024 | 18,67 | 19,71 | 18,43 | 19,24 | 3,55% | - |
| 19.01.2024 | 18,29 | 18,72 | 17,87 | 18,58 | 1,68% | 40,00 |
| 18.01.2024 | 17,82 | 18,28 | 17,64 | 18,27 | 2,28% | 850,00 |
| 17.01.2024 | 18,15 | 18,30 | 17,55 | 17,86 | -3,80% | - |
| 16.01.2024 | 18,95 | 19,05 | 18,36 | 18,57 | -2,11% | 536,00 |
| 15.01.2024 | 18,95 | 18,98 | 18,90 | 18,97 | -0,55% | - |
| 12.01.2024 | 18,88 | 19,54 | 18,79 | 19,07 | 0,56% | - |
| 11.01.2024 | 19,88 | 20,00 | 18,76 | 18,96 | -4,64% | 6.100,00 |
| 10.01.2024 | 19,89 | 20,27 | 19,18 | 19,89 | -0,39% | 50,00 |
| 09.01.2024 | 20,09 | 20,33 | 19,85 | 19,96 | -0,73% | - |
| 08.01.2024 | 19,48 | 20,25 | 19,00 | 20,11 | 2,80% | - |
| 05.01.2024 | 19,57 | 19,74 | 19,03 | 19,56 | 0,30% | - |
| 04.01.2024 | 19,46 | 19,73 | 18,87 | 19,51 | 0,30% | 48,00 |
| 03.01.2024 | 20,21 | 20,38 | 19,14 | 19,45 | -2,96% | 2.833,00 |
| 02.01.2024 | 19,48 | 20,67 | 19,16 | 20,04 | 0,39% | 500,00 |
| 29.12.2023 | 19,97 | 20,07 | 19,78 | 19,96 | -0,05% | 360,00 |
| 28.12.2023 | 19,94 | 20,07 | 19,61 | 19,97 | 0,48% | 2.553,00 |
| 27.12.2023 | 19,60 | 20,09 | 19,58 | 19,88 | 1,79% | - |
| 22.12.2023 | 19,32 | 19,60 | 19,04 | 19,53 | 0,95% | 112,00 |
| 21.12.2023 | 18,83 | 19,38 | 18,69 | 19,35 | 3,17% | 99,00 |
| 20.12.2023 | 19,76 | 19,92 | 18,73 | 18,75 | -4,64% | 610,00 |
| 19.12.2023 | 18,61 | 19,79 | 18,55 | 19,66 | 5,21% | 350,00 |
| 18.12.2023 | 18,81 | 19,05 | 18,43 | 18,69 | -0,69% | 30,00 |
| 15.12.2023 | 19,36 | 19,90 | 18,70 | 18,82 | -2,66% | 121,00 |
| 14.12.2023 | 18,72 | 19,96 | 18,56 | 19,34 | 4,54% | 15.075,00 |
| 13.12.2023 | 17,75 | 18,51 | 17,16 | 18,50 | 4,52% | 385,00 |
| 12.12.2023 | 17,68 | 17,78 | 17,16 | 17,70 | 0,17% | - |