11,942€
-4,13%
Echtzeit-Aktienkurs Teladoc Health
Bid:
Ask:
Aktienkurse zur Teladoc Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,39 | 12,56 | 11,93 | 11,95 | -4,05% | 11.115,00 |
| 29.04.2024 | 12,11 | 12,55 | 12,03 | 12,46 | 2,56% | 7.404,00 |
| 26.04.2024 | 12,22 | 12,69 | 11,60 | 12,15 | -2,13% | 28.822,00 |
| 25.04.2024 | 12,63 | 12,96 | 12,35 | 12,41 | -3,39% | 8.433,00 |
| 24.04.2024 | 12,95 | 13,10 | 12,55 | 12,85 | 0,45% | 18.310,00 |
| 23.04.2024 | 12,41 | 13,13 | 12,31 | 12,79 | 2,53% | 8.433,00 |
| 22.04.2024 | 12,30 | 12,64 | 12,16 | 12,47 | 2,50% | 7.293,00 |
| 19.04.2024 | 12,34 | 12,44 | 12,08 | 12,17 | -1,40% | 7.227,00 |
| 18.04.2024 | 12,38 | 12,53 | 12,14 | 12,34 | 0,19% | 10.576,00 |
| 17.04.2024 | 12,40 | 12,68 | 12,29 | 12,32 | -0,10% | 8.373,00 |
| 16.04.2024 | 12,72 | 12,74 | 12,33 | 12,33 | -3,27% | 15.786,00 |
| 15.04.2024 | 13,36 | 13,47 | 12,58 | 12,75 | -4,80% | 14.014,00 |
| 12.04.2024 | 13,63 | 13,76 | 13,35 | 13,39 | -1,37% | 4.640,00 |
| 11.04.2024 | 13,60 | 13,79 | 13,31 | 13,58 | 0,64% | 4.307,00 |
| 10.04.2024 | 13,95 | 13,99 | 13,39 | 13,49 | -2,79% | 7.996,00 |
| 09.04.2024 | 13,53 | 13,97 | 13,27 | 13,88 | 3,08% | 9.174,00 |
| 08.04.2024 | 13,34 | 13,56 | 13,31 | 13,46 | 0,85% | 13.118,00 |
| 05.04.2024 | 13,21 | 13,58 | 12,62 | 13,35 | 1,38% | 13.963,00 |
| 04.04.2024 | 13,31 | 13,57 | 13,15 | 13,17 | -1,30% | 7.956,00 |
| 03.04.2024 | 13,27 | 13,39 | 13,03 | 13,34 | 0,21% | 11.657,00 |
| 02.04.2024 | 13,90 | 13,92 | 13,20 | 13,31 | -4,79% | 12.575,00 |
| 28.03.2024 | 14,07 | 14,28 | 13,90 | 13,98 | -0,60% | 4.435,00 |
| 27.03.2024 | 13,92 | 14,13 | 13,84 | 14,07 | 1,26% | 373,00 |
| 26.03.2024 | 13,93 | 14,12 | 13,78 | 13,89 | -0,22% | 2.787,00 |
| 25.03.2024 | 13,90 | 14,04 | 13,76 | 13,92 | 0,32% | 2.139,00 |
| 22.03.2024 | 14,13 | 14,32 | 13,83 | 13,88 | -1,61% | 4.732,00 |
| 21.03.2024 | 14,34 | 14,43 | 14,06 | 14,11 | -0,09% | 3.284,00 |
| 20.03.2024 | 13,74 | 14,23 | 13,69 | 14,12 | 2,08% | 13.444,00 |
| 19.03.2024 | 13,82 | 14,06 | 13,63 | 13,83 | -0,54% | 1.978,00 |
| 18.03.2024 | 13,94 | 14,01 | 13,67 | 13,91 | 0,31% | 15.352,00 |
| 15.03.2024 | 13,54 | 13,90 | 13,54 | 13,86 | 0,97% | 10.941,00 |
| 14.03.2024 | 13,82 | 14,07 | 13,49 | 13,73 | -0,69% | 10.482,00 |
| 13.03.2024 | 14,00 | 14,27 | 13,79 | 13,83 | -1,34% | 8.232,00 |
| 12.03.2024 | 14,32 | 14,46 | 13,96 | 14,01 | -2,01% | 3.315,00 |
| 11.03.2024 | 14,09 | 14,60 | 14,00 | 14,30 | 1,38% | 15.015,00 |
| 08.03.2024 | 13,96 | 14,44 | 13,90 | 14,11 | 0,82% | 32.105,00 |
| 07.03.2024 | 13,31 | 14,17 | 13,25 | 13,99 | 4,77% | 10.024,00 |
| 06.03.2024 | 13,39 | 13,46 | 13,19 | 13,35 | 0,64% | 20.635,00 |
| 05.03.2024 | 13,51 | 13,57 | 13,16 | 13,27 | -2,03% | 3.507,00 |
| 04.03.2024 | 13,76 | 13,96 | 13,10 | 13,54 | -2,13% | 46.050,00 |
| 01.03.2024 | 14,02 | 14,09 | 13,69 | 13,84 | -1,05% | 13.087,00 |
| 29.02.2024 | 13,84 | 14,43 | 13,73 | 13,99 | 0,41% | 11.422,00 |
| 28.02.2024 | 14,00 | 14,10 | 13,70 | 13,93 | -0,14% | 15.381,00 |
| 27.02.2024 | 13,55 | 14,04 | 13,49 | 13,95 | 2,29% | 24.771,00 |
| 26.02.2024 | 13,21 | 13,80 | 13,07 | 13,64 | 1,81% | 20.464,00 |
| 23.02.2024 | 14,07 | 14,12 | 13,30 | 13,39 | -4,56% | 49.874,00 |
| 22.02.2024 | 14,60 | 14,80 | 14,01 | 14,03 | -2,91% | 41.207,00 |
| 21.02.2024 | 15,65 | 15,80 | 14,02 | 14,45 | -23,76% | 91.172,00 |
| 20.02.2024 | 19,52 | 19,53 | 18,71 | 18,96 | -3,19% | 8.696,00 |
| 19.02.2024 | 19,58 | 19,69 | 19,47 | 19,58 | 0,13% | 2.485,00 |
| 16.02.2024 | 20,07 | 20,15 | 19,49 | 19,56 | -2,70% | 8.101,00 |
| 15.02.2024 | 19,31 | 20,18 | 19,21 | 20,10 | 4,40% | 8.747,00 |
| 14.02.2024 | 18,59 | 19,46 | 18,50 | 19,25 | 3,56% | 5.520,00 |
| 13.02.2024 | 19,58 | 19,68 | 18,34 | 18,59 | -5,00% | 5.410,00 |
| 12.02.2024 | 19,07 | 19,90 | 18,99 | 19,57 | 2,53% | 4.305,00 |
| 09.02.2024 | 18,75 | 19,23 | 18,61 | 19,09 | 1,10% | 7.502,00 |
| 08.02.2024 | 18,55 | 18,95 | 18,31 | 18,88 | 1,77% | 9.492,00 |
| 07.02.2024 | 18,69 | 18,80 | 18,29 | 18,55 | -0,40% | 2.509,00 |
| 06.02.2024 | 17,71 | 18,63 | 17,47 | 18,63 | 5,17% | 9.288,00 |
| 05.02.2024 | 18,47 | 18,85 | 17,52 | 17,71 | -3,42% | 16.055,00 |
| 02.02.2024 | 18,53 | 18,57 | 17,62 | 18,34 | 0,64% | 4.929,00 |
| 01.02.2024 | 18,03 | 18,37 | 17,88 | 18,22 | 1,31% | 3.838,00 |
| 31.01.2024 | 18,00 | 18,80 | 17,82 | 17,99 | -1,17% | 4.148,00 |
| 30.01.2024 | 19,01 | 19,10 | 18,18 | 18,20 | -4,35% | 2.728,00 |
| 29.01.2024 | 18,65 | 19,15 | 18,20 | 19,03 | 2,20% | 6.079,00 |
| 26.01.2024 | 18,61 | 19,21 | 18,49 | 18,62 | -0,92% | 2.115,00 |
| 25.01.2024 | 18,47 | 19,03 | 18,37 | 18,79 | 1,42% | 1.854,00 |
| 24.01.2024 | 19,20 | 19,41 | 18,50 | 18,53 | -3,11% | 2.904,00 |
| 23.01.2024 | 19,18 | 19,70 | 18,80 | 19,12 | -0,51% | 1.723,00 |
| 22.01.2024 | 18,67 | 19,67 | 18,43 | 19,22 | 3,68% | 6.014,00 |
| 19.01.2024 | 18,21 | 18,72 | 17,93 | 18,54 | 1,45% | 4.490,00 |
| 18.01.2024 | 17,82 | 18,27 | 17,65 | 18,27 | 2,34% | 2.841,00 |
| 17.01.2024 | 18,35 | 18,35 | 17,55 | 17,85 | -3,79% | 9.837,00 |
| 16.01.2024 | 18,91 | 19,05 | 18,37 | 18,56 | -2,17% | 6.295,00 |
| 15.01.2024 | 19,05 | 19,06 | 18,82 | 18,97 | -0,26% | 1.393,00 |
| 12.01.2024 | 18,79 | 19,46 | 18,77 | 19,02 | 0,28% | 7.620,00 |
| 11.01.2024 | 19,88 | 20,01 | 18,76 | 18,97 | -4,49% | 4.143,00 |
| 10.01.2024 | 19,89 | 20,18 | 19,21 | 19,86 | -0,30% | 7.001,00 |
| 09.01.2024 | 19,99 | 20,27 | 19,82 | 19,92 | -0,78% | 3.321,00 |
| 08.01.2024 | 19,48 | 20,21 | 19,11 | 20,08 | 2,54% | 10.814,00 |
| 05.01.2024 | 19,47 | 19,77 | 18,90 | 19,58 | 0,28% | 34.624,00 |
| 04.01.2024 | 19,56 | 19,69 | 18,94 | 19,52 | 0,40% | 10.919,00 |
| 03.01.2024 | 20,21 | 20,31 | 19,17 | 19,45 | -3,02% | 8.366,00 |
| 02.01.2024 | 19,48 | 20,57 | 19,21 | 20,05 | 0,38% | 15.535,00 |
| 29.12.2023 | 19,87 | 20,09 | 19,78 | 19,98 | 0,06% | 4.251,00 |
| 28.12.2023 | 20,00 | 20,07 | 19,64 | 19,96 | 0,58% | 25.761,00 |
| 27.12.2023 | 19,26 | 20,01 | 19,26 | 19,85 | 1,74% | 8.023,00 |
| 22.12.2023 | 19,32 | 19,58 | 19,06 | 19,51 | 0,75% | 12.046,00 |
| 21.12.2023 | 18,83 | 19,41 | 18,74 | 19,36 | 3,28% | 7.722,00 |
| 20.12.2023 | 19,77 | 19,88 | 18,73 | 18,75 | -4,69% | 14.806,00 |
| 19.12.2023 | 18,62 | 19,79 | 18,47 | 19,67 | 5,30% | 8.059,00 |
| 18.12.2023 | 18,81 | 19,00 | 18,48 | 18,68 | -1,07% | 8.254,00 |
| 15.12.2023 | 19,35 | 19,90 | 18,69 | 18,88 | -2,40% | 15.385,00 |
| 14.12.2023 | 18,72 | 19,88 | 18,52 | 19,35 | 4,61% | 17.924,00 |
| 13.12.2023 | 17,75 | 18,50 | 17,14 | 18,50 | 4,65% | 16.468,00 |
| 12.12.2023 | 17,68 | 17,78 | 17,20 | 17,67 | -0,06% | 4.627,00 |
| 11.12.2023 | 17,90 | 17,90 | 17,35 | 17,68 | -0,99% | 10.751,00 |
| 08.12.2023 | 17,74 | 18,21 | 17,48 | 17,86 | 0,35% | 10.862,00 |
| 07.12.2023 | 17,66 | 17,82 | 17,27 | 17,80 | 1,11% | 4.934,00 |
| 06.12.2023 | 17,24 | 18,20 | 17,13 | 17,60 | 2,74% | 6.396,00 |