2,050$
0,49%
Echtzeit-Aktienkurs Castlight Health Inc.
Bid:
Ask:
Aktienkurse zur Castlight Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2022 | 2,04 | 2,05 | 2,04 | 2,05 | 0,49% | 1.053.234,00 |
| 15.02.2022 | 2,04 | 2,05 | 2,03 | 2,04 | 0,00% | 3.230.443,00 |
| 14.02.2022 | 2,04 | 2,05 | 2,04 | 2,04 | 0,00% | 448.863,00 |
| 11.02.2022 | 2,04 | 2,05 | 2,04 | 2,04 | 0,00% | 342.369,00 |
| 10.02.2022 | 2,04 | 2,05 | 2,04 | 2,04 | -0,49% | 567.368,00 |
| 09.02.2022 | 2,04 | 2,05 | 2,04 | 2,05 | 0,00% | 657.200,00 |
| 08.02.2022 | 2,04 | 2,05 | 2,04 | 2,05 | 0,49% | 404.708,00 |
| 07.02.2022 | 2,03 | 2,05 | 2,03 | 2,04 | 0,00% | 1.318.840,00 |
| 04.02.2022 | 2,04 | 2,04 | 2,03 | 2,04 | 0,00% | 552.652,00 |
| 03.02.2022 | 2,03 | 2,04 | 2,03 | 2,04 | 0,49% | 439.038,00 |
| 02.02.2022 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 738.486,00 |
| 01.02.2022 | 2,04 | 2,04 | 2,03 | 2,03 | -0,49% | 1.476.991,00 |
| 31.01.2022 | 2,03 | 2,04 | 2,03 | 2,04 | 0,00% | 1.068.783,00 |
| 28.01.2022 | 2,03 | 2,04 | 2,03 | 2,04 | 0,49% | 3.446.219,00 |
| 27.01.2022 | 2,03 | 2,04 | 2,03 | 2,03 | -0,49% | 2.311.920,00 |
| 26.01.2022 | 2,03 | 2,04 | 2,03 | 2,04 | 0,00% | 2.975.612,00 |
| 25.01.2022 | 2,03 | 2,04 | 2,03 | 2,04 | 0,49% | 3.149.858,00 |
| 24.01.2022 | 2,03 | 2,04 | 2,02 | 2,03 | 0,00% | 4.894.622,00 |
| 21.01.2022 | 2,03 | 2,04 | 2,03 | 2,03 | -0,49% | 2.523.485,00 |
| 20.01.2022 | 2,03 | 2,04 | 2,03 | 2,04 | 0,49% | 3.004.115,00 |
| 19.01.2022 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 2.390.159,00 |
| 18.01.2022 | 2,03 | 2,04 | 2,03 | 2,03 | -0,49% | 3.681.768,00 |
| 14.01.2022 | 2,03 | 2,05 | 2,03 | 2,04 | 0,49% | 2.362.656,00 |
| 13.01.2022 | 2,04 | 2,05 | 2,03 | 2,03 | 0,00% | 3.182.985,00 |
| 12.01.2022 | 2,04 | 2,05 | 2,03 | 2,03 | 0,00% | 2.602.977,00 |
| 11.01.2022 | 2,04 | 2,06 | 2,03 | 2,03 | 0,00% | 4.960.877,00 |
| 10.01.2022 | 2,04 | 2,06 | 2,03 | 2,03 | 0,00% | 9.038.131,00 |
| 07.01.2022 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 12.408.696,00 |
| 06.01.2022 | 2,03 | 2,04 | 2,03 | 2,03 | 0,00% | 19.227.895,00 |
| 05.01.2022 | 2,02 | 2,05 | 2,01 | 2,03 | 23,78% | 45.566.645,00 |
| 04.01.2022 | 1,60 | 1,68 | 1,59 | 1,64 | 1,23% | 743.703,00 |
| 03.01.2022 | 1,54 | 1,63 | 1,54 | 1,62 | 5,19% | 525.765,00 |
| 31.12.2021 | 1,51 | 1,56 | 1,49 | 1,54 | -0,65% | 659.973,00 |
| 30.12.2021 | 1,50 | 1,60 | 1,50 | 1,55 | 3,33% | 631.374,00 |
| 29.12.2021 | 1,51 | 1,53 | 1,48 | 1,50 | -0,66% | 532.978,00 |
| 28.12.2021 | 1,42 | 1,57 | 1,42 | 1,51 | 2,72% | 956.632,00 |
| 27.12.2021 | 1,50 | 1,58 | 1,41 | 1,47 | -2,65% | 1.963.853,00 |
| 23.12.2021 | 1,48 | 1,53 | 1,47 | 1,51 | 0,67% | 335.232,00 |
| 22.12.2021 | 1,48 | 1,55 | 1,40 | 1,50 | 0,00% | 902.399,00 |
| 21.12.2021 | 1,54 | 1,56 | 1,47 | 1,50 | -2,60% | 536.428,00 |
| 20.12.2021 | 1,44 | 1,59 | 1,43 | 1,54 | 3,36% | 911.876,00 |
| 17.12.2021 | 1,41 | 1,51 | 1,38 | 1,49 | 4,93% | 902.572,00 |
| 16.12.2021 | 1,47 | 1,52 | 1,40 | 1,42 | -2,74% | 386.997,00 |
| 15.12.2021 | 1,42 | 1,48 | 1,38 | 1,46 | 1,39% | 674.821,00 |
| 14.12.2021 | 1,48 | 1,53 | 1,41 | 1,44 | -3,36% | 592.116,00 |
| 13.12.2021 | 1,50 | 1,51 | 1,45 | 1,49 | 2,05% | 563.970,00 |
| 10.12.2021 | 1,53 | 1,53 | 1,45 | 1,46 | -3,31% | 290.744,00 |
| 09.12.2021 | 1,53 | 1,60 | 1,50 | 1,51 | -3,21% | 199.799,00 |
| 08.12.2021 | 1,51 | 1,56 | 1,50 | 1,56 | 4,70% | 186.898,00 |
| 07.12.2021 | 1,45 | 1,54 | 1,45 | 1,49 | 3,47% | 455.539,00 |
| 06.12.2021 | 1,37 | 1,50 | 1,36 | 1,44 | 2,86% | 569.028,00 |
| 03.12.2021 | 1,49 | 1,52 | 1,38 | 1,40 | -7,28% | 727.945,00 |
| 02.12.2021 | 1,45 | 1,53 | 1,44 | 1,51 | 2,03% | 660.277,00 |
| 01.12.2021 | 1,58 | 1,61 | 1,47 | 1,48 | -3,27% | 456.788,00 |
| 30.11.2021 | 1,53 | 1,59 | 1,46 | 1,53 | -1,29% | 694.858,00 |
| 29.11.2021 | 1,60 | 1,64 | 1,54 | 1,55 | -3,13% | 473.709,00 |
| 26.11.2021 | 1,62 | 1,65 | 1,57 | 1,60 | -4,19% | 308.191,00 |
| 24.11.2021 | 1,67 | 1,74 | 1,65 | 1,67 | -1,76% | 552.809,00 |
| 23.11.2021 | 1,67 | 1,75 | 1,67 | 1,70 | 0,59% | 616.521,00 |
| 22.11.2021 | 1,70 | 1,74 | 1,65 | 1,69 | -0,59% | 706.220,00 |
| 19.11.2021 | 1,76 | 1,81 | 1,70 | 1,70 | -5,56% | 520.702,00 |
| 18.11.2021 | 1,85 | 1,89 | 1,78 | 1,80 | -1,64% | 424.987,00 |
| 17.11.2021 | 1,88 | 1,89 | 1,76 | 1,83 | -3,68% | 1.457.848,00 |
| 16.11.2021 | 1,81 | 1,94 | 1,80 | 1,90 | 3,26% | 831.808,00 |
| 15.11.2021 | 1,81 | 1,88 | 1,76 | 1,84 | 1,66% | 1.025.359,00 |
| 12.11.2021 | 1,81 | 1,82 | 1,75 | 1,81 | 0,56% | 608.336,00 |
| 11.11.2021 | 1,75 | 1,82 | 1,70 | 1,80 | 2,86% | 892.873,00 |
| 10.11.2021 | 1,62 | 1,77 | 1,60 | 1,75 | 6,06% | 1.177.672,00 |
| 09.11.2021 | 1,58 | 1,70 | 1,55 | 1,65 | 2,48% | 967.872,00 |
| 08.11.2021 | 1,58 | 1,64 | 1,44 | 1,61 | 2,55% | 2.056.704,00 |
| 05.11.2021 | 1,84 | 1,88 | 1,44 | 1,57 | -15,14% | 7.649.876,00 |
| 04.11.2021 | 1,79 | 1,88 | 1,79 | 1,85 | -1,07% | 357.199,00 |
| 03.11.2021 | 1,77 | 1,87 | 1,71 | 1,87 | -3,11% | 694.915,00 |
| 02.11.2021 | 1,87 | 1,97 | 1,86 | 1,93 | 3,76% | 931.586,00 |
| 01.11.2021 | 1,80 | 1,87 | 1,80 | 1,86 | 3,33% | 343.888,00 |
| 29.10.2021 | 1,77 | 1,80 | 1,75 | 1,80 | 2,86% | 376.784,00 |
| 28.10.2021 | 1,75 | 1,78 | 1,73 | 1,75 | 0,57% | 233.850,00 |
| 27.10.2021 | 1,75 | 1,79 | 1,72 | 1,74 | 0,58% | 573.872,00 |
| 26.10.2021 | 1,71 | 1,77 | 1,71 | 1,73 | 0,58% | 169.330,00 |
| 25.10.2021 | 1,71 | 1,74 | 1,71 | 1,72 | 1,18% | 165.293,00 |
| 22.10.2021 | 1,70 | 1,76 | 1,69 | 1,70 | -1,73% | 341.913,00 |
| 21.10.2021 | 1,75 | 1,79 | 1,72 | 1,73 | -1,70% | 350.327,00 |
| 20.10.2021 | 1,77 | 1,79 | 1,75 | 1,76 | 0,57% | 274.183,00 |
| 19.10.2021 | 1,72 | 1,79 | 1,71 | 1,75 | 1,16% | 182.944,00 |
| 18.10.2021 | 1,68 | 1,75 | 1,67 | 1,73 | 2,98% | 297.505,00 |
| 15.10.2021 | 1,80 | 1,83 | 1,68 | 1,68 | -6,15% | 521.081,00 |
| 14.10.2021 | 1,71 | 1,80 | 1,67 | 1,79 | 3,47% | 611.291,00 |
| 13.10.2021 | 1,70 | 1,74 | 1,68 | 1,73 | 2,98% | 243.457,00 |
| 12.10.2021 | 1,69 | 1,71 | 1,65 | 1,68 | -1,18% | 374.506,00 |
| 11.10.2021 | 1,73 | 1,75 | 1,69 | 1,70 | 0,00% | 167.189,00 |
| 08.10.2021 | 1,76 | 1,76 | 1,68 | 1,70 | -3,41% | 266.352,00 |
| 07.10.2021 | 1,68 | 1,77 | 1,68 | 1,76 | 4,76% | 379.249,00 |
| 06.10.2021 | 1,67 | 1,70 | 1,64 | 1,68 | 1,82% | 273.908,00 |
| 05.10.2021 | 1,74 | 1,75 | 1,64 | 1,65 | -4,62% | 588.038,00 |
| 04.10.2021 | 1,77 | 1,79 | 1,70 | 1,73 | -3,89% | 677.440,00 |
| 01.10.2021 | 1,59 | 1,85 | 1,59 | 1,80 | 14,65% | 1.510.025,00 |
| 30.09.2021 | 1,62 | 1,66 | 1,49 | 1,57 | -2,48% | 1.012.016,00 |
| 29.09.2021 | 1,60 | 1,65 | 1,55 | 1,61 | 0,00% | 579.186,00 |
| 28.09.2021 | 1,63 | 1,66 | 1,57 | 1,61 | -1,23% | 465.521,00 |
| 27.09.2021 | 1,69 | 1,70 | 1,60 | 1,63 | 0,62% | 331.898,00 |