11,709€
0,54%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,83 | 11,93 | 11,81 | 11,85 | 1,77% | 1.229,00 |
| 16.05.2024 | 12,00 | 12,00 | 11,65 | 11,65 | -1,89% | 75,00 |
| 15.05.2024 | 11,71 | 11,87 | 11,71 | 11,87 | 0,82% | 30,00 |
| 14.05.2024 | 11,48 | 12,15 | 11,48 | 11,77 | 2,35% | 476,00 |
| 13.05.2024 | 11,05 | 11,50 | 11,05 | 11,50 | 3,06% | 266,00 |
| 10.05.2024 | 11,31 | 11,43 | 11,12 | 11,16 | -1,10% | 593,00 |
| 09.05.2024 | 11,28 | 11,29 | 11,28 | 11,29 | -0,62% | 70,00 |
| 08.05.2024 | 11,86 | 11,88 | 11,36 | 11,36 | -4,54% | 330,00 |
| 07.05.2024 | 11,83 | 11,98 | 11,83 | 11,90 | -0,07% | 357,00 |
| 06.05.2024 | 11,74 | 11,90 | 11,74 | 11,90 | -0,72% | 694,00 |
| 03.05.2024 | 12,14 | 12,25 | 11,99 | 11,99 | -1,02% | 1.010,00 |
| 02.05.2024 | 12,15 | 12,16 | 12,11 | 12,11 | -1,26% | 540,00 |
| 30.04.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -1,29% | - |
| 29.04.2024 | 12,11 | 12,43 | 12,11 | 12,43 | -1,38% | 320,00 |
| 26.04.2024 | 12,08 | 12,60 | 11,85 | 12,60 | 0,08% | 658,00 |
| 25.04.2024 | 12,56 | 12,60 | 12,56 | 12,59 | -2,25% | 756,00 |
| 24.04.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,44% | - |
| 23.04.2024 | 12,53 | 12,83 | 12,53 | 12,83 | 2,94% | 150,00 |
| 22.04.2024 | 12,18 | 12,57 | 12,18 | 12,46 | 1,65% | 520,00 |
| 19.04.2024 | 12,28 | 12,31 | 12,26 | 12,26 | -1,37% | 441,00 |
| 18.04.2024 | 12,32 | 12,43 | 12,32 | 12,43 | -0,61% | 121,00 |
| 17.04.2024 | 12,33 | 12,50 | 12,33 | 12,50 | 0,76% | 140,00 |
| 16.04.2024 | 12,66 | 12,71 | 12,41 | 12,41 | -5,05% | 1.193,00 |
| 15.04.2024 | 13,45 | 13,53 | 13,07 | 13,07 | -4,56% | 965,00 |
| 12.04.2024 | 13,57 | 13,69 | 13,57 | 13,69 | 2,55% | 100,00 |
| 11.04.2024 | 13,50 | 13,55 | 13,35 | 13,35 | -3,78% | 1.600,00 |
| 10.04.2024 | 13,81 | 13,88 | 13,81 | 13,88 | 2,78% | 50,00 |
| 09.04.2024 | 13,53 | 13,53 | 13,47 | 13,50 | 0,87% | 93,00 |
| 08.04.2024 | 13,40 | 13,50 | 13,39 | 13,39 | 0,95% | 2.904,00 |
| 05.04.2024 | 13,16 | 13,26 | 12,70 | 13,26 | -1,38% | 1.992,00 |
| 04.04.2024 | 13,31 | 13,48 | 13,31 | 13,45 | 1,14% | 1.243,00 |
| 03.04.2024 | 13,20 | 13,29 | 13,19 | 13,29 | -0,33% | 130,00 |
| 02.04.2024 | 13,77 | 13,92 | 13,34 | 13,34 | -5,34% | 557,00 |
| 28.03.2024 | 14,00 | 14,17 | 14,00 | 14,09 | 0,90% | 178,00 |
| 27.03.2024 | 13,85 | 13,97 | 13,85 | 13,97 | 0,32% | 125,00 |
| 26.03.2024 | 13,87 | 14,04 | 13,83 | 13,92 | -0,36% | 578,00 |
| 25.03.2024 | 13,78 | 13,97 | 13,78 | 13,97 | 0,87% | 181,00 |
| 22.03.2024 | 14,06 | 14,14 | 13,85 | 13,85 | -2,57% | 260,00 |
| 21.03.2024 | 14,20 | 14,33 | 14,17 | 14,22 | 3,57% | 4.204,00 |
| 20.03.2024 | 13,85 | 13,85 | 13,73 | 13,73 | -1,26% | 115,00 |
| 19.03.2024 | 13,82 | 13,90 | 13,73 | 13,90 | 0,54% | 240,00 |
| 18.03.2024 | 13,88 | 14,00 | 13,83 | 13,83 | 0,22% | 290,00 |
| 15.03.2024 | 13,54 | 13,80 | 13,54 | 13,80 | -1,11% | 361,00 |
| 14.03.2024 | 13,82 | 13,95 | 13,82 | 13,95 | -0,07% | 20,00 |
| 13.03.2024 | 14,01 | 14,14 | 13,93 | 13,96 | -2,04% | 152,00 |
| 12.03.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,49% | - |
| 11.03.2024 | 14,02 | 14,52 | 13,99 | 14,32 | 1,81% | 1.251,00 |
| 08.03.2024 | 14,03 | 14,07 | 14,03 | 14,07 | 3,08% | 190,00 |
| 07.03.2024 | 13,25 | 13,77 | 13,25 | 13,65 | 2,94% | 1.091,00 |
| 06.03.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,71% | 100,00 |
| 05.03.2024 | 13,39 | 13,57 | 13,25 | 13,35 | 0,41% | 515,00 |
| 04.03.2024 | 13,51 | 13,92 | 13,30 | 13,30 | -4,39% | 314,00 |
| 01.03.2024 | 13,88 | 14,03 | 13,81 | 13,91 | -1,66% | 1.338,00 |
| 29.02.2024 | 13,78 | 14,14 | 13,78 | 14,14 | 1,18% | 395,00 |
| 28.02.2024 | 13,94 | 14,05 | 13,77 | 13,98 | -0,04% | 564,00 |
| 27.02.2024 | 13,62 | 13,98 | 13,55 | 13,98 | 4,33% | 1.076,00 |
| 26.02.2024 | 13,33 | 13,40 | 13,11 | 13,40 | 0,04% | 1.034,00 |
| 23.02.2024 | 14,01 | 14,10 | 13,40 | 13,40 | -4,42% | 2.434,00 |
| 22.02.2024 | 14,55 | 14,70 | 14,02 | 14,02 | -0,67% | 3.180,00 |
| 21.02.2024 | 15,60 | 15,60 | 14,10 | 14,11 | -26,45% | 6.355,00 |
| 20.02.2024 | 19,42 | 19,42 | 19,19 | 19,19 | -2,14% | 30,00 |
| 19.02.2024 | 19,49 | 19,67 | 19,46 | 19,61 | -2,22% | 516,00 |
| 16.02.2024 | 19,87 | 20,05 | 19,87 | 20,05 | 0,30% | 750,00 |
| 15.02.2024 | 19,22 | 19,99 | 19,22 | 19,99 | 6,50% | 208,00 |
| 14.02.2024 | 18,51 | 18,86 | 18,51 | 18,77 | 1,21% | 155,00 |
| 13.02.2024 | 19,49 | 19,65 | 18,39 | 18,55 | -5,74% | 760,00 |
| 12.02.2024 | 18,98 | 19,68 | 18,98 | 19,68 | 2,85% | 2.893,00 |
| 09.02.2024 | 18,66 | 19,20 | 18,66 | 19,13 | 1,78% | 2.222,00 |
| 08.02.2024 | 18,47 | 18,80 | 18,47 | 18,80 | 0,64% | 1.076,00 |
| 07.02.2024 | 18,51 | 18,81 | 18,46 | 18,68 | 0,95% | 818,00 |
| 06.02.2024 | 17,63 | 18,50 | 17,44 | 18,50 | 3,61% | 830,00 |
| 05.02.2024 | 18,30 | 18,80 | 17,86 | 17,86 | -0,81% | 1.904,00 |
| 02.02.2024 | 18,44 | 18,44 | 18,00 | 18,00 | -0,58% | 70,00 |
| 01.02.2024 | 17,95 | 18,11 | 17,95 | 18,11 | -1,01% | 3,00 |
| 31.01.2024 | 18,12 | 18,29 | 18,12 | 18,29 | -0,19% | 267,00 |
| 30.01.2024 | 18,92 | 18,93 | 18,33 | 18,33 | -1,11% | 176,00 |
| 29.01.2024 | 18,56 | 18,56 | 18,53 | 18,53 | 0,00% | 217,00 |
| 26.01.2024 | 18,52 | 18,75 | 18,52 | 18,53 | -0,40% | 340,00 |
| 25.01.2024 | 18,38 | 18,61 | 18,38 | 18,61 | -3,45% | 423,00 |
| 24.01.2024 | 19,11 | 19,27 | 19,08 | 19,27 | -1,08% | 90,00 |
| 23.01.2024 | 19,08 | 19,48 | 19,08 | 19,48 | 3,56% | 400,00 |
| 22.01.2024 | 18,58 | 18,81 | 18,58 | 18,81 | 4,59% | 232,00 |
| 19.01.2024 | 18,21 | 18,27 | 17,99 | 17,99 | 0,93% | 220,00 |
| 18.01.2024 | 17,74 | 17,82 | 17,74 | 17,82 | -2,11% | 80,00 |
| 17.01.2024 | 18,15 | 18,21 | 18,15 | 18,21 | -1,75% | 1,00 |
| 16.01.2024 | 18,91 | 18,91 | 18,53 | 18,53 | -2,60% | 310,00 |
| 15.01.2024 | 18,87 | 19,03 | 18,85 | 19,03 | 0,32% | 707,00 |
| 12.01.2024 | 18,79 | 18,97 | 18,71 | 18,97 | -0,18% | 1.234,00 |
| 11.01.2024 | 19,78 | 19,91 | 19,00 | 19,00 | -4,02% | 1.402,00 |
| 10.01.2024 | 19,80 | 19,93 | 19,80 | 19,80 | -1,81% | 215,00 |
| 09.01.2024 | 19,99 | 20,16 | 19,90 | 20,16 | 0,20% | 43,00 |
| 08.01.2024 | 19,39 | 20,12 | 19,39 | 20,12 | 3,02% | 375,00 |
| 05.01.2024 | 19,47 | 19,53 | 19,47 | 19,53 | 0,93% | 835,00 |
| 04.01.2024 | 19,37 | 19,37 | 19,10 | 19,35 | -3,92% | 374,00 |
| 03.01.2024 | 20,11 | 20,14 | 20,04 | 20,14 | -0,93% | 264,00 |
| 02.01.2024 | 19,55 | 20,33 | 19,40 | 20,33 | 2,39% | 643,00 |
| 29.12.2023 | 19,87 | 19,87 | 19,86 | 19,86 | -1,02% | 13,00 |
| 28.12.2023 | 19,84 | 20,06 | 19,69 | 20,06 | 0,85% | 1.745,00 |
| 27.12.2023 | 19,80 | 19,89 | 19,72 | 19,89 | 3,59% | 661,00 |
| 22.12.2023 | 19,22 | 19,26 | 19,20 | 19,20 | 2,45% | 310,00 |