11,895€
-0,13%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 11,92 | 12,05 | 11,76 | 11,91 | 0,02% | - |
| 03.05.2024 | 12,19 | 12,50 | 11,87 | 11,91 | -1,97% | 437,00 |
| 02.05.2024 | 11,98 | 12,36 | 11,80 | 12,15 | 1,64% | 669,00 |
| 30.04.2024 | 12,31 | 12,55 | 11,93 | 11,95 | -4,12% | 40,00 |
| 29.04.2024 | 12,11 | 12,55 | 12,03 | 12,47 | 2,75% | 517,00 |
| 26.04.2024 | 12,63 | 12,67 | 11,63 | 12,13 | -2,95% | 338,00 |
| 25.04.2024 | 12,71 | 13,00 | 12,35 | 12,50 | -2,62% | 750,00 |
| 24.04.2024 | 12,83 | 13,10 | 12,55 | 12,84 | -0,10% | 31,00 |
| 23.04.2024 | 12,47 | 13,13 | 12,35 | 12,85 | 3,22% | 20,00 |
| 22.04.2024 | 12,21 | 12,64 | 12,15 | 12,45 | 2,23% | 96,00 |
| 19.04.2024 | 12,37 | 12,41 | 12,06 | 12,18 | -1,07% | 223,00 |
| 18.04.2024 | 12,31 | 12,55 | 12,14 | 12,31 | -0,12% | 16,00 |
| 17.04.2024 | 12,37 | 12,68 | 12,28 | 12,33 | -0,02% | 577,00 |
| 16.04.2024 | 12,74 | 12,76 | 12,32 | 12,33 | -3,07% | 481,00 |
| 15.04.2024 | 13,28 | 13,46 | 12,59 | 12,72 | -4,61% | 26,00 |
| 12.04.2024 | 13,60 | 13,76 | 13,33 | 13,34 | -1,76% | - |
| 11.04.2024 | 13,48 | 13,79 | 13,31 | 13,58 | 0,71% | 31,00 |
| 10.04.2024 | 13,86 | 13,96 | 13,39 | 13,48 | -2,77% | 150,00 |
| 09.04.2024 | 13,37 | 13,97 | 13,33 | 13,86 | 3,25% | 187,00 |
| 08.04.2024 | 13,45 | 13,54 | 13,31 | 13,43 | 0,10% | 795,00 |
| 05.04.2024 | 13,15 | 13,58 | 12,62 | 13,41 | 2,15% | 550,00 |
| 04.04.2024 | 13,32 | 13,56 | 13,13 | 13,13 | -1,43% | 100,00 |
| 03.04.2024 | 13,34 | 13,36 | 13,02 | 13,32 | 0,01% | 602,00 |
| 02.04.2024 | 14,06 | 14,06 | 13,21 | 13,32 | -5,04% | 770,00 |
| 28.03.2024 | 14,11 | 14,28 | 13,96 | 14,03 | -0,57% | 63,00 |
| 27.03.2024 | 13,85 | 14,13 | 13,85 | 14,11 | 1,46% | 124,00 |
| 26.03.2024 | 13,92 | 14,11 | 13,80 | 13,91 | -0,47% | - |
| 25.03.2024 | 13,81 | 14,04 | 13,81 | 13,97 | 0,87% | 7,00 |
| 22.03.2024 | 14,13 | 14,25 | 13,81 | 13,85 | -1,67% | 60,00 |
| 21.03.2024 | 14,15 | 14,43 | 14,06 | 14,09 | -0,60% | 28,00 |
| 20.03.2024 | 13,82 | 14,23 | 13,73 | 14,17 | 2,85% | 275,00 |
| 19.03.2024 | 13,87 | 14,06 | 13,63 | 13,78 | -1,06% | 150,00 |
| 18.03.2024 | 13,78 | 14,03 | 13,67 | 13,93 | 0,72% | 68,00 |
| 15.03.2024 | 13,55 | 13,90 | 13,54 | 13,83 | 1,28% | 286,00 |
| 14.03.2024 | 13,83 | 14,06 | 13,49 | 13,65 | -1,28% | 3,00 |
| 13.03.2024 | 14,14 | 14,27 | 13,80 | 13,83 | -1,95% | 91,00 |
| 12.03.2024 | 14,36 | 14,46 | 13,97 | 14,10 | -1,50% | 494,00 |
| 11.03.2024 | 14,11 | 14,60 | 14,03 | 14,32 | 1,31% | 800,00 |
| 08.03.2024 | 14,01 | 14,44 | 13,94 | 14,13 | 0,84% | 18,00 |
| 07.03.2024 | 13,38 | 14,17 | 13,25 | 14,02 | 4,88% | 400,00 |
| 06.03.2024 | 13,30 | 13,42 | 13,19 | 13,36 | 0,56% | 300,00 |
| 05.03.2024 | 13,48 | 13,55 | 13,16 | 13,29 | -1,77% | 77,00 |
| 04.03.2024 | 13,80 | 13,96 | 13,10 | 13,53 | -2,42% | 894,00 |
| 01.03.2024 | 13,92 | 14,09 | 13,69 | 13,86 | -0,57% | 22,00 |
| 29.02.2024 | 13,84 | 14,43 | 13,77 | 13,94 | 0,65% | 469,00 |
| 28.02.2024 | 13,98 | 14,10 | 13,71 | 13,85 | -0,97% | 250,00 |
| 27.02.2024 | 13,66 | 14,04 | 13,49 | 13,99 | 2,49% | 690,00 |
| 26.02.2024 | 13,33 | 13,80 | 13,12 | 13,65 | 1,92% | 289,00 |
| 23.02.2024 | 14,03 | 14,09 | 13,31 | 13,39 | -4,60% | 1.721,00 |
| 22.02.2024 | 14,55 | 14,76 | 14,01 | 14,04 | -3,74% | 2.471,00 |
| 21.02.2024 | 16,02 | 16,02 | 14,02 | 14,58 | -8,68% | 8.143,00 |
| 20.02.2024 | 19,59 | 19,59 | 15,80 | 15,97 | -18,50% | 1.623,00 |
| 19.02.2024 | 19,51 | 19,62 | 19,51 | 19,59 | -0,03% | 541,00 |
| 16.02.2024 | 20,12 | 20,12 | 19,49 | 19,60 | -2,29% | 1.102,00 |
| 15.02.2024 | 19,28 | 20,18 | 19,28 | 20,06 | 4,01% | 1.165,00 |
| 14.02.2024 | 18,62 | 19,46 | 18,58 | 19,28 | 3,70% | 535,00 |
| 13.02.2024 | 19,59 | 19,60 | 18,34 | 18,60 | -4,96% | 418,00 |
| 12.02.2024 | 19,05 | 19,90 | 19,05 | 19,57 | 2,53% | 55,00 |
| 09.02.2024 | 18,86 | 19,22 | 18,61 | 19,08 | 1,13% | 1.000,00 |
| 08.02.2024 | 18,54 | 18,95 | 18,31 | 18,87 | 1,75% | 325,00 |
| 07.02.2024 | 18,64 | 18,80 | 18,30 | 18,55 | -0,16% | - |
| 06.02.2024 | 17,69 | 18,67 | 17,50 | 18,58 | 4,99% | 598,00 |
| 05.02.2024 | 18,31 | 18,75 | 17,51 | 17,69 | -3,09% | 997,00 |
| 02.02.2024 | 18,33 | 18,57 | 17,62 | 18,26 | -0,42% | 88,00 |
| 01.02.2024 | 17,91 | 18,37 | 17,88 | 18,34 | 2,47% | 8,00 |
| 31.01.2024 | 18,11 | 18,80 | 17,83 | 17,89 | -1,53% | 194,00 |
| 30.01.2024 | 18,93 | 19,06 | 18,17 | 18,17 | -4,28% | - |
| 29.01.2024 | 18,61 | 19,15 | 18,23 | 18,98 | 2,13% | 190,00 |
| 26.01.2024 | 18,73 | 19,21 | 18,54 | 18,59 | -0,73% | - |
| 25.01.2024 | 18,50 | 19,03 | 18,44 | 18,73 | 1,20% | 400,00 |
| 24.01.2024 | 19,11 | 19,37 | 18,46 | 18,50 | -3,23% | 120,00 |
| 23.01.2024 | 19,10 | 19,69 | 18,80 | 19,12 | -0,25% | 50,00 |
| 22.01.2024 | 18,57 | 19,66 | 18,43 | 19,17 | 3,16% | 189,00 |
| 19.01.2024 | 18,29 | 18,72 | 17,93 | 18,58 | 1,91% | 44,00 |
| 18.01.2024 | 17,87 | 18,29 | 17,67 | 18,23 | 2,21% | - |
| 17.01.2024 | 18,39 | 18,44 | 17,55 | 17,84 | -2,86% | 536,00 |
| 16.01.2024 | 18,97 | 19,05 | 18,36 | 18,36 | -3,20% | 206,00 |
| 15.01.2024 | 18,98 | 18,99 | 18,89 | 18,97 | -0,13% | 5,00 |
| 12.01.2024 | 18,88 | 19,46 | 18,79 | 19,00 | 0,22% | 127,00 |
| 11.01.2024 | 19,70 | 20,00 | 18,76 | 18,95 | -4,07% | 320,00 |
| 10.01.2024 | 19,86 | 20,19 | 19,21 | 19,76 | -0,65% | 212,00 |
| 09.01.2024 | 20,03 | 20,27 | 19,85 | 19,89 | -1,03% | 323,00 |
| 08.01.2024 | 19,53 | 20,21 | 19,11 | 20,10 | 2,87% | 50,00 |
| 05.01.2024 | 19,49 | 19,72 | 18,90 | 19,54 | 0,13% | 200,00 |
| 04.01.2024 | 19,45 | 19,69 | 18,93 | 19,51 | 0,40% | 345,00 |
| 03.01.2024 | 20,05 | 20,31 | 19,18 | 19,43 | -3,44% | 365,00 |
| 02.01.2024 | 19,97 | 20,57 | 19,21 | 20,13 | 0,78% | 432,00 |
| 29.12.2023 | 19,96 | 20,05 | 19,82 | 19,97 | 0,21% | - |
| 28.12.2023 | 19,79 | 20,07 | 19,70 | 19,93 | 0,52% | 446,00 |
| 27.12.2023 | 19,33 | 20,01 | 19,33 | 19,83 | 1,72% | 670,00 |
| 22.12.2023 | 19,26 | 19,58 | 19,06 | 19,49 | 0,78% | 325,00 |
| 21.12.2023 | 18,71 | 19,38 | 18,68 | 19,34 | 3,34% | 1.750,00 |
| 20.12.2023 | 19,65 | 19,88 | 18,69 | 18,72 | -4,48% | 134,00 |
| 19.12.2023 | 18,61 | 19,79 | 18,51 | 19,59 | 5,22% | 125,00 |
| 18.12.2023 | 18,87 | 18,99 | 18,48 | 18,62 | -1,36% | 110,00 |
| 15.12.2023 | 19,26 | 19,90 | 18,70 | 18,88 | -2,14% | 764,00 |
| 14.12.2023 | 18,53 | 19,87 | 18,52 | 19,29 | 4,19% | 1.367,00 |
| 13.12.2023 | 17,70 | 18,55 | 17,16 | 18,52 | 4,44% | 663,00 |
| 12.12.2023 | 17,67 | 17,78 | 17,20 | 17,73 | 0,28% | 243,00 |
| 11.12.2023 | 17,87 | 17,87 | 17,36 | 17,68 | -1,04% | 627,00 |