Echtzeit-Aktienkurs eHealth
Bid:
Ask:
Aktienkurse zur eHealth Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 58,73 | 60,57 | 58,68 | 59,50 | 0,42% | - |
25.02.2021 | 61,50 | 62,00 | 58,16 | 59,25 | -3,31% | - |
24.02.2021 | 59,98 | 61,48 | 59,02 | 61,27 | 5,35% | - |
23.02.2021 | 56,18 | 58,54 | 55,82 | 58,16 | -1,20% | - |
22.02.2021 | 58,40 | 59,83 | 57,75 | 58,87 | 1,99% | - |
19.02.2021 | 55,45 | 58,68 | 54,86 | 57,72 | 6,11% | - |
18.02.2021 | 52,90 | 54,44 | 52,32 | 54,39 | -0,01% | - |
17.02.2021 | 51,78 | 54,62 | 0,00 | 54,40 | 1,31% | - |
16.02.2021 | 55,48 | 55,71 | 53,69 | 53,69 | -1,98% | - |
12.02.2021 | 56,23 | 56,23 | 54,57 | 54,78 | -2,90% | - |
11.02.2021 | 58,12 | 58,63 | 55,25 | 56,41 | -4,05% | - |
10.02.2021 | 59,56 | 60,34 | 58,23 | 58,79 | -0,15% | - |
09.02.2021 | 58,43 | 59,25 | 57,72 | 58,88 | 2,54% | - |
08.02.2021 | 58,56 | 59,47 | 56,96 | 57,42 | -0,61% | - |
05.02.2021 | 56,37 | 58,02 | 55,92 | 57,77 | 3,19% | - |
04.02.2021 | 52,35 | 56,03 | 52,25 | 55,99 | 8,62% | - |
03.02.2021 | 50,64 | 52,37 | 0,00 | 51,54 | 3,79% | - |
02.02.2021 | 49,13 | 49,95 | 48,59 | 49,66 | 0,88% | - |
01.02.2021 | 49,03 | 50,71 | 0,00 | 49,23 | 2,80% | - |
29.01.2021 | 53,86 | 54,15 | 0,00 | 47,89 | -38,74% | - |
28.01.2021 | 81,55 | 82,16 | 0,00 | 78,17 | -7,94% | - |
27.01.2021 | 88,80 | 90,48 | 84,01 | 84,91 | -0,02% | - |
26.01.2021 | 84,71 | 85,25 | 84,71 | 84,93 | 2,12% | - |
25.01.2021 | 83,92 | 85,28 | 82,03 | 83,17 | 4,41% | - |
22.01.2021 | 81,75 | 82,60 | 78,18 | 79,65 | -1,78% | - |
21.01.2021 | 81,22 | 81,44 | 81,06 | 81,10 | 3,72% | - |
20.01.2021 | 76,86 | 78,91 | 76,72 | 78,19 | 9,12% | - |
19.01.2021 | 71,73 | 72,46 | 71,20 | 71,65 | 0,96% | - |
15.01.2021 | 71,22 | 71,90 | 70,76 | 70,97 | 0,81% | - |
14.01.2021 | 70,57 | 71,23 | 69,62 | 70,40 | 0,16% | - |
13.01.2021 | 70,23 | 71,32 | 69,84 | 70,29 | -0,61% | - |
12.01.2021 | 70,87 | 70,87 | 70,72 | 70,72 | 0,55% | - |
11.01.2021 | 71,25 | 71,84 | 70,15 | 70,34 | 0,61% | - |
08.01.2021 | 69,70 | 70,66 | 69,28 | 69,91 | -0,67% | - |
07.01.2021 | 70,15 | 71,18 | 69,84 | 70,38 | 0,49% | - |
06.01.2021 | 70,04 | 70,04 | 70,04 | 70,04 | 0,01% | - |
05.01.2021 | 69,39 | 70,75 | 68,78 | 70,03 | 1,10% | - |
04.01.2021 | 70,62 | 70,62 | 68,80 | 69,27 | -1,94% | - |
31.12.2020 | 69,86 | 71,13 | 68,89 | 70,64 | 0,66% | - |
30.12.2020 | 70,92 | 70,92 | 68,85 | 70,18 | -0,99% | - |
29.12.2020 | 70,81 | 71,38 | 70,12 | 70,88 | 1,03% | - |
28.12.2020 | 71,38 | 71,62 | 70,15 | 70,16 | -3,15% | - |
24.12.2020 | 73,83 | 75,77 | 72,44 | 72,44 | -0,87% | - |
23.12.2020 | 72,96 | 73,68 | 72,34 | 73,08 | 1,39% | - |
22.12.2020 | 72,50 | 72,69 | 71,06 | 72,07 | -0,46% | - |
21.12.2020 | 70,24 | 72,62 | 70,17 | 72,41 | 1,09% | - |
18.12.2020 | 71,29 | 73,35 | 71,12 | 71,63 | -2,32% | - |
17.12.2020 | 72,73 | 74,41 | 71,33 | 73,33 | 1,48% | - |
16.12.2020 | 72,08 | 73,38 | 71,80 | 72,26 | -0,60% | - |
15.12.2020 | 71,48 | 73,45 | 71,48 | 72,69 | 2,71% | - |
14.12.2020 | 70,78 | 71,51 | 70,27 | 70,77 | -6,44% | - |
11.12.2020 | 72,02 | 75,65 | 69,90 | 75,65 | 6,75% | - |
10.12.2020 | 73,56 | 75,18 | 70,87 | 70,87 | -2,84% | - |
09.12.2020 | 75,27 | 75,43 | 71,35 | 72,94 | -2,21% | - |
08.12.2020 | 76,44 | 77,67 | 74,59 | 74,59 | -0,27% | - |
07.12.2020 | 75,81 | 76,25 | 73,86 | 74,79 | -2,97% | - |
04.12.2020 | 76,48 | 77,37 | 75,83 | 77,08 | 1,10% | - |
03.12.2020 | 76,29 | 77,84 | 75,86 | 76,24 | 2,08% | - |
02.12.2020 | 75,18 | 77,72 | 74,39 | 74,69 | 2,58% | - |
01.12.2020 | 71,89 | 78,22 | 71,05 | 72,81 | -2,04% | - |
30.11.2020 | 81,47 | 81,47 | 74,32 | 74,32 | -8,02% | - |
27.11.2020 | 80,28 | 82,59 | 78,47 | 80,80 | 4,64% | - |
25.11.2020 | 75,37 | 77,79 | 74,74 | 77,22 | 1,86% | - |
24.11.2020 | 76,46 | 76,78 | 75,42 | 75,81 | 0,85% | - |
23.11.2020 | 74,97 | 75,93 | 74,95 | 75,17 | 0,90% | - |
20.11.2020 | 73,83 | 75,18 | 73,59 | 74,50 | 0,20% | - |
19.11.2020 | 74,11 | 75,23 | 73,49 | 74,35 | 1,77% | - |
18.11.2020 | 72,98 | 75,34 | 72,81 | 73,06 | -0,83% | - |
17.11.2020 | 73,61 | 73,74 | 72,87 | 73,67 | 0,08% | - |
16.11.2020 | 71,82 | 74,34 | 71,40 | 73,61 | 3,52% | - |
13.11.2020 | 70,53 | 72,32 | 70,29 | 71,11 | 0,44% | - |
12.11.2020 | 70,80 | 70,80 | 70,80 | 70,80 | -5,63% | - |
11.11.2020 | 76,70 | 76,89 | 71,58 | 75,02 | 1,74% | - |
10.11.2020 | 72,26 | 74,61 | 69,50 | 73,74 | -0,26% | - |
09.11.2020 | 76,39 | 76,39 | 73,15 | 73,93 | -0,52% | - |
06.11.2020 | 74,64 | 91,66 | 73,92 | 74,32 | 0,62% | - |
05.11.2020 | 75,49 | 75,70 | 73,23 | 73,87 | 0,01% | - |
04.11.2020 | 71,55 | 75,74 | 71,45 | 73,86 | 6,90% | - |
03.11.2020 | 69,13 | 70,57 | 68,24 | 69,09 | 4,91% | - |
02.11.2020 | 67,84 | 67,85 | 65,45 | 65,85 | -1,81% | - |
30.10.2020 | 68,27 | 68,54 | 0,00 | 67,07 | -2,72% | - |
29.10.2020 | 71,30 | 71,66 | 68,75 | 68,94 | -6,47% | - |
28.10.2020 | 73,54 | 75,05 | 72,79 | 73,71 | 0,41% | - |
27.10.2020 | 75,77 | 75,94 | 73,40 | 73,41 | 0,85% | - |
26.10.2020 | 75,26 | 75,73 | 72,29 | 72,79 | -5,69% | - |
23.10.2020 | 78,22 | 79,48 | 74,99 | 77,19 | -5,88% | - |
22.10.2020 | 85,63 | 85,63 | 0,00 | 82,01 | 0,25% | - |
21.10.2020 | 81,40 | 83,20 | 78,11 | 81,80 | -2,12% | - |
20.10.2020 | 84,06 | 86,84 | 83,15 | 83,58 | -0,33% | - |
19.10.2020 | 82,04 | 83,95 | 81,59 | 83,85 | 2,59% | - |
16.10.2020 | 82,63 | 82,98 | 81,29 | 81,73 | -0,54% | - |
15.10.2020 | 81,37 | 82,33 | 80,74 | 82,17 | -0,92% | - |
14.10.2020 | 82,50 | 82,94 | 80,90 | 82,94 | 1,05% | - |
13.10.2020 | 83,82 | 84,27 | 81,25 | 82,07 | -1,49% | - |
12.10.2020 | 85,27 | 86,22 | 83,22 | 83,31 | -3,28% | - |
09.10.2020 | 86,54 | 86,59 | 85,49 | 86,14 | 0,72% | - |
08.10.2020 | 87,04 | 87,39 | 85,17 | 85,52 | -0,57% | - |
07.10.2020 | 86,23 | 86,40 | 84,33 | 86,01 | 0,70% | - |
06.10.2020 | 93,70 | 94,43 | 84,95 | 85,41 | -8,33% | - |
05.10.2020 | 90,01 | 93,88 | 90,01 | 93,18 | 5,03% | - |