4,305$
-0,12%
Echtzeit-Aktienkurs eHealth
Bid:
Ask:
Aktienkurse zur eHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 4,47 | 4,54 | 4,28 | 4,29 | -0,58% | 442.440,00 |
| 15.04.2024 | 4,91 | 4,91 | 4,31 | 4,31 | -11,50% | 523.573,00 |
| 12.04.2024 | 5,09 | 5,09 | 4,82 | 4,87 | -4,70% | 201.260,00 |
| 11.04.2024 | 5,20 | 5,31 | 5,04 | 5,11 | -1,73% | 230.278,00 |
| 10.04.2024 | 5,27 | 5,33 | 5,12 | 5,20 | -5,45% | 181.881,00 |
| 09.04.2024 | 5,52 | 5,57 | 5,37 | 5,50 | 0,00% | 144.884,00 |
| 08.04.2024 | 5,25 | 5,61 | 5,08 | 5,50 | 5,36% | 301.185,00 |
| 05.04.2024 | 5,40 | 5,40 | 5,17 | 5,22 | -3,33% | 259.442,00 |
| 04.04.2024 | 5,78 | 5,79 | 5,37 | 5,40 | -4,59% | 144.297,00 |
| 03.04.2024 | 5,53 | 5,68 | 5,52 | 5,66 | 1,80% | 80.766,00 |
| 02.04.2024 | 5,68 | 5,70 | 5,53 | 5,56 | -3,39% | 108.136,00 |
| 01.04.2024 | 6,03 | 6,04 | 5,72 | 5,76 | -4,56% | 261.510,00 |
| 28.03.2024 | 5,89 | 6,20 | 5,88 | 6,03 | 2,03% | 292.283,00 |
| 27.03.2024 | 5,90 | 5,99 | 5,86 | 5,91 | 1,72% | 213.576,00 |
| 26.03.2024 | 5,70 | 5,90 | 5,66 | 5,81 | 2,83% | 121.802,00 |
| 25.03.2024 | 5,62 | 5,70 | 5,53 | 5,65 | 0,89% | 110.735,00 |
| 22.03.2024 | 5,78 | 5,85 | 5,58 | 5,60 | -3,11% | 127.338,00 |
| 21.03.2024 | 6,00 | 6,04 | 5,75 | 5,78 | -3,18% | 182.584,00 |
| 20.03.2024 | 5,46 | 6,02 | 5,46 | 5,97 | 8,15% | 230.238,00 |
| 19.03.2024 | 5,39 | 5,62 | 5,32 | 5,52 | 1,28% | 265.867,00 |
| 18.03.2024 | 5,92 | 5,92 | 5,35 | 5,45 | -7,94% | 320.264,00 |
| 15.03.2024 | 6,04 | 6,18 | 5,86 | 5,92 | -2,95% | 302.990,00 |
| 14.03.2024 | 6,23 | 6,23 | 5,99 | 6,10 | -2,56% | 231.948,00 |
| 13.03.2024 | 6,18 | 6,45 | 6,18 | 6,26 | 0,00% | 172.515,00 |
| 12.03.2024 | 6,23 | 6,36 | 6,11 | 6,26 | 0,32% | 148.895,00 |
| 11.03.2024 | 6,30 | 6,43 | 6,22 | 6,24 | -1,89% | 104.945,00 |
| 08.03.2024 | 6,46 | 6,57 | 6,31 | 6,36 | -0,62% | 105.773,00 |
| 07.03.2024 | 6,50 | 6,87 | 6,38 | 6,40 | -0,31% | 134.529,00 |
| 06.03.2024 | 6,35 | 6,57 | 6,25 | 6,42 | 1,42% | 173.789,00 |
| 05.03.2024 | 6,41 | 6,50 | 6,30 | 6,33 | -2,39% | 154.940,00 |
| 04.03.2024 | 6,61 | 6,76 | 6,36 | 6,49 | -1,14% | 240.339,00 |
| 01.03.2024 | 6,67 | 6,74 | 6,48 | 6,56 | -0,76% | 493.386,00 |
| 29.02.2024 | 6,58 | 6,73 | 6,43 | 6,61 | 2,01% | 401.053,00 |
| 28.02.2024 | 6,49 | 6,58 | 6,22 | 6,48 | -0,46% | 193.124,00 |
| 27.02.2024 | 7,07 | 7,17 | 6,32 | 6,51 | -7,79% | 395.319,00 |
| 26.02.2024 | 6,77 | 7,21 | 6,76 | 7,06 | 3,37% | 205.810,00 |
| 23.02.2024 | 6,72 | 6,87 | 6,48 | 6,83 | 1,94% | 152.352,00 |
| 22.02.2024 | 6,67 | 6,88 | 6,63 | 6,70 | -0,45% | 141.898,00 |
| 21.02.2024 | 6,94 | 7,00 | 6,58 | 6,73 | -3,58% | 138.509,00 |
| 20.02.2024 | 6,69 | 7,00 | 6,69 | 6,98 | 0,72% | 138.478,00 |
| 16.02.2024 | 6,95 | 7,13 | 6,80 | 6,93 | -1,42% | 147.204,00 |
| 15.02.2024 | 6,87 | 7,04 | 6,75 | 7,03 | 2,93% | 341.441,00 |
| 14.02.2024 | 6,75 | 6,89 | 6,69 | 6,83 | 1,94% | 134.927,00 |
| 13.02.2024 | 6,95 | 7,19 | 6,62 | 6,70 | -7,84% | 263.559,00 |
| 12.02.2024 | 6,91 | 7,30 | 6,91 | 7,27 | 5,06% | 218.658,00 |
| 09.02.2024 | 6,48 | 6,94 | 6,40 | 6,92 | 7,96% | 246.117,00 |
| 08.02.2024 | 6,53 | 6,55 | 6,34 | 6,41 | -2,58% | 198.613,00 |
| 07.02.2024 | 6,85 | 6,88 | 6,53 | 6,58 | -3,09% | 227.856,00 |
| 06.02.2024 | 6,56 | 6,95 | 6,45 | 6,79 | 3,03% | 389.137,00 |
| 05.02.2024 | 7,13 | 7,13 | 6,59 | 6,59 | -9,35% | 347.607,00 |
| 02.02.2024 | 7,04 | 7,38 | 6,99 | 7,27 | 0,28% | 291.866,00 |
| 01.02.2024 | 6,84 | 7,27 | 6,79 | 7,25 | 6,62% | 252.473,00 |
| 31.01.2024 | 6,86 | 7,01 | 6,75 | 6,80 | -1,45% | 293.084,00 |
| 30.01.2024 | 7,09 | 7,09 | 6,77 | 6,90 | -3,36% | 309.566,00 |
| 29.01.2024 | 6,70 | 7,29 | 6,70 | 7,14 | 5,93% | 925.328,00 |
| 26.01.2024 | 6,37 | 7,18 | 6,23 | 6,74 | 20,79% | 1.994.575,00 |
| 25.01.2024 | 5,83 | 5,87 | 5,35 | 5,58 | -2,62% | 407.876,00 |
| 24.01.2024 | 6,33 | 6,33 | 5,62 | 5,73 | -8,32% | 524.823,00 |
| 23.01.2024 | 6,21 | 6,36 | 6,07 | 6,25 | 2,80% | 606.265,00 |
| 22.01.2024 | 6,02 | 6,11 | 5,91 | 6,08 | 1,33% | 335.229,00 |
| 19.01.2024 | 5,82 | 6,07 | 5,67 | 6,00 | 2,56% | 630.379,00 |
| 18.01.2024 | 6,58 | 6,73 | 5,12 | 5,85 | -16,31% | 1.908.868,00 |
| 17.01.2024 | 6,81 | 7,08 | 6,72 | 6,99 | 1,75% | 198.899,00 |
| 16.01.2024 | 7,20 | 7,28 | 6,77 | 6,87 | -6,15% | 346.626,00 |
| 12.01.2024 | 7,66 | 7,66 | 7,27 | 7,32 | -2,53% | 167.697,00 |
| 11.01.2024 | 7,74 | 7,75 | 7,44 | 7,51 | -3,84% | 191.373,00 |
| 10.01.2024 | 7,82 | 7,92 | 7,64 | 7,81 | -0,89% | 191.648,00 |
| 09.01.2024 | 7,60 | 8,09 | 7,51 | 7,88 | 3,28% | 275.961,00 |
| 08.01.2024 | 7,75 | 7,85 | 7,60 | 7,63 | -1,42% | 202.809,00 |
| 05.01.2024 | 7,84 | 8,04 | 7,62 | 7,74 | -1,78% | 263.528,00 |
| 04.01.2024 | 8,09 | 8,42 | 7,80 | 7,88 | -2,11% | 350.244,00 |
| 03.01.2024 | 8,45 | 8,61 | 8,05 | 8,05 | -5,74% | 278.254,00 |
| 02.01.2024 | 8,61 | 8,66 | 8,37 | 8,54 | -2,06% | 274.079,00 |
| 29.12.2023 | 8,85 | 9,01 | 8,50 | 8,72 | -1,91% | 150.068,00 |
| 28.12.2023 | 8,90 | 9,10 | 8,85 | 8,89 | -1,00% | 68.554,00 |
| 27.12.2023 | 9,28 | 9,33 | 8,76 | 8,98 | -2,71% | 230.861,00 |
| 26.12.2023 | 9,35 | 9,36 | 9,09 | 9,23 | -1,49% | 121.922,00 |
| 22.12.2023 | 9,00 | 9,45 | 9,00 | 9,37 | 4,46% | 194.318,00 |
| 21.12.2023 | 8,70 | 9,00 | 8,66 | 8,97 | 4,30% | 162.568,00 |
| 20.12.2023 | 8,91 | 9,25 | 8,59 | 8,60 | -3,59% | 219.084,00 |
| 19.12.2023 | 8,40 | 8,92 | 8,40 | 8,92 | 6,57% | 158.157,00 |
| 18.12.2023 | 8,18 | 8,51 | 8,14 | 8,37 | 1,82% | 133.951,00 |
| 15.12.2023 | 8,20 | 8,29 | 7,97 | 8,22 | 1,36% | 317.828,00 |
| 14.12.2023 | 8,39 | 8,57 | 7,94 | 8,11 | -1,82% | 168.977,00 |
| 13.12.2023 | 7,88 | 8,28 | 7,75 | 8,26 | 4,56% | 195.608,00 |
| 12.12.2023 | 8,00 | 8,00 | 7,81 | 7,90 | -1,37% | 97.489,00 |
| 11.12.2023 | 8,20 | 8,35 | 7,94 | 8,01 | -3,03% | 231.188,00 |
| 08.12.2023 | 8,19 | 8,46 | 8,14 | 8,26 | 0,73% | 194.002,00 |
| 07.12.2023 | 8,72 | 8,84 | 8,10 | 8,20 | -6,61% | 178.567,00 |
| 06.12.2023 | 8,84 | 9,05 | 8,70 | 8,78 | -0,23% | 157.067,00 |
| 05.12.2023 | 8,90 | 9,16 | 8,75 | 8,80 | -2,00% | 365.466,00 |
| 04.12.2023 | 7,95 | 9,10 | 7,72 | 8,98 | 11,55% | 772.165,00 |
| 01.12.2023 | 7,46 | 8,12 | 7,37 | 8,05 | 8,34% | 462.792,00 |
| 30.11.2023 | 7,59 | 7,66 | 7,40 | 7,43 | -1,07% | 188.803,00 |
| 29.11.2023 | 7,58 | 7,75 | 7,45 | 7,51 | 0,13% | 155.449,00 |
| 28.11.2023 | 7,69 | 7,69 | 7,43 | 7,50 | -2,22% | 98.163,00 |
| 27.11.2023 | 7,68 | 7,80 | 7,61 | 7,67 | -0,39% | 108.612,00 |
| 24.11.2023 | 7,80 | 7,87 | 7,70 | 7,70 | -0,26% | 34.882,00 |
| 22.11.2023 | 7,82 | 7,92 | 7,70 | 7,72 | -0,77% | 64.847,00 |
| 21.11.2023 | 8,00 | 8,08 | 7,78 | 7,78 | -4,42% | 93.990,00 |