eHealth, Inc. EHTH
NASDAQ · Vereinigte Staaten · Finanzen
$0,6920-0,02 (-2,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,69 | -2,58 % | $0,71 | $0,71 | $0,69 | 275,42K |
| 2026-09-30 | $0,71 | -1,39 % | $0,72 | $0,73 | $0,69 | 553,50K |
| 2026-09-29 | $0,72 | -1,37 % | $0,73 | $0,75 | $0,68 | 447,50K |
| 2026-09-28 | $0,73 | -3,95 % | $0,74 | $0,75 | $0,71 | 439,80K |
| 2026-09-25 | $0,76 | -7,32 % | $0,83 | $0,86 | $0,75 | 822,10K |
| 2026-09-24 | $0,82 | -2,38 % | $0,85 | $0,85 | $0,81 | 344,60K |
| 2026-09-23 | $0,84 | -4,55 % | $0,89 | $0,90 | $0,83 | 349,70K |
| 2026-09-22 | $0,88 | -1,12 % | $0,89 | $0,90 | $0,87 | 411,90K |
| 2026-09-21 | $0,89 | 0,00 % | $0,88 | $0,90 | $0,87 | 301,00K |
| 2026-09-18 | $0,89 | +4,71 % | $0,87 | $0,91 | $0,83 | 409,10K |
| 2026-09-17 | $0,85 | -1,16 % | $0,88 | $0,88 | $0,85 | 156,40K |
| 2026-09-16 | $0,86 | -3,37 % | $0,90 | $0,91 | $0,85 | 310,50K |
| 2026-09-15 | $0,89 | -3,26 % | $0,93 | $0,93 | $0,87 | 373,60K |
| 2026-09-14 | $0,92 | -1,08 % | $0,92 | $0,94 | $0,92 | 213,10K |
| 2026-09-11 | $0,93 | +1,09 % | $0,92 | $0,96 | $0,91 | 226,40K |
| 2026-09-10 | $0,92 | 0,00 % | $0,92 | $0,95 | $0,91 | 248,00K |
| 2026-09-09 | $0,92 | -6,12 % | $0,97 | $1,00 | $0,92 | 244,50K |
| 2026-09-08 | $0,98 | -1,01 % | $0,99 | $1,03 | $0,95 | 355,40K |
| 2026-09-04 | $0,99 | +4,21 % | $0,93 | $1,02 | $0,93 | 227,90K |
| 2026-09-03 | $0,95 | 0,00 % | $0,97 | $1,00 | $0,92 | 209,30K |
| 2026-09-02 | $0,95 | +1,06 % | $0,99 | $1,08 | $0,89 | 799,20K |
| 2026-09-01 | $0,94 | -16,81 % | $1,14 | $1,16 | $0,94 | 1,15M |
| 2026-08-31 | $1,13 | -5,83 % | $1,20 | $1,20 | $1,12 | 300,10K |
| 2026-08-28 | $1,20 | +5,26 % | $1,16 | $1,20 | $1,14 | 213,40K |
| 2026-08-27 | $1,14 | -4,20 % | $1,19 | $1,23 | $1,14 | 345,60K |
| 2026-08-26 | $1,19 | -0,83 % | $1,21 | $1,22 | $1,19 | 156,90K |
| 2026-08-25 | $1,20 | -2,44 % | $1,24 | $1,24 | $1,20 | 255,30K |
| 2026-08-24 | $1,23 | 0,00 % | $1,24 | $1,27 | $1,23 | 174,70K |
| 2026-08-21 | $1,23 | +0,82 % | $1,25 | $1,27 | $1,22 | 181,60K |
| 2026-08-20 | $1,22 | -1,61 % | $1,26 | $1,26 | $1,22 | 98,70K |
| 2026-08-19 | $1,24 | +0,81 % | $1,21 | $1,28 | $1,21 | 261,90K |
| 2026-08-18 | $1,23 | +2,50 % | $1,21 | $1,24 | $1,21 | 145,60K |
| 2026-08-17 | $1,20 | -1,64 % | $1,22 | $1,25 | $1,19 | 265,60K |
| 2026-08-14 | $1,22 | +0,83 % | $1,22 | $1,27 | $1,21 | 208,90K |
| 2026-08-13 | $1,21 | -2,42 % | $1,24 | $1,28 | $1,21 | 329,60K |
| 2026-08-12 | $1,24 | +1,64 % | $1,22 | $1,26 | $1,20 | 241,10K |
| 2026-08-11 | $1,22 | -3,17 % | $1,28 | $1,28 | $1,21 | 302,70K |
| 2026-08-10 | $1,26 | -8,03 % | $1,36 | $1,39 | $1,26 | 222,20K |
| 2026-08-07 | $1,37 | +1,48 % | $1,34 | $1,43 | $1,34 | 261,30K |
| 2026-08-06 | $1,35 | +7,14 % | $1,25 | $1,37 | $1,24 | 267,10K |
| 2026-08-05 | $1,26 | -11,27 % | $1,41 | $1,41 | $1,26 | 471,20K |
| 2026-08-04 | $1,42 | +2,90 % | $1,41 | $1,50 | $1,41 | 348,10K |
| 2026-08-03 | $1,38 | +3,76 % | $1,36 | $1,41 | $1,36 | 152,00K |
| 2026-07-31 | $1,33 | -3,62 % | $1,41 | $1,41 | $1,32 | 100,60K |
| 2026-07-30 | $1,38 | +4,55 % | $1,34 | $1,40 | $1,28 | 323,00K |
| 2026-07-29 | $1,32 | -2,94 % | $1,38 | $1,38 | $1,32 | 140,10K |
| 2026-07-28 | $1,36 | 0,00 % | $1,35 | $1,40 | $1,34 | 166,50K |
| 2026-07-27 | $1,36 | +1,49 % | $1,35 | $1,41 | $1,35 | 101,80K |
| 2026-07-24 | $1,34 | -0,74 % | $1,34 | $1,39 | $1,34 | 342,20K |
| 2026-07-23 | $1,35 | -4,26 % | $1,45 | $1,45 | $1,33 | 268,70K |
| 2026-07-22 | $1,41 | -2,76 % | $1,44 | $1,46 | $1,40 | 148,00K |
| 2026-07-21 | $1,45 | +2,11 % | $1,43 | $1,47 | $1,42 | 112,20K |
| 2026-07-20 | $1,42 | -4,70 % | $1,49 | $1,49 | $1,42 | 153,70K |
| 2026-07-17 | $1,49 | 0,00 % | $1,49 | $1,51 | $1,47 | 131,10K |
| 2026-07-16 | $1,49 | -2,61 % | $1,53 | $1,58 | $1,49 | 199,70K |
| 2026-07-15 | $1,53 | -2,55 % | $1,58 | $1,59 | $1,53 | 165,40K |
| 2026-07-14 | $1,57 | -0,63 % | $1,60 | $1,63 | $1,53 | 277,10K |
| 2026-07-13 | $1,58 | -2,47 % | $1,62 | $1,66 | $1,56 | 308,70K |
| 2026-07-10 | $1,62 | -2,41 % | $1,64 | $1,72 | $1,61 | 276,40K |
| 2026-07-09 | $1,66 | +3,11 % | $1,61 | $1,66 | $1,55 | 263,20K |
| 2026-07-08 | $1,61 | -0,62 % | $1,60 | $1,63 | $1,49 | 519,40K |
| 2026-07-07 | $1,62 | -4,14 % | $1,71 | $1,76 | $1,60 | 486,60K |
| 2026-07-06 | $1,69 | +5,63 % | $1,58 | $1,78 | $1,58 | 611,60K |
| 2026-07-02 | $1,60 | -6,43 % | $1,71 | $1,80 | $1,59 | 416,40K |
| 2026-07-01 | $1,71 | +14,77 % | $1,49 | $1,74 | $1,49 | 594,60K |
| 2026-06-30 | $1,49 | +1,36 % | $1,47 | $1,58 | $1,45 | 319,00K |
| 2026-06-29 | $1,47 | -3,29 % | $1,53 | $1,56 | $1,42 | 759,00K |
| 2026-06-26 | $1,52 | -5,00 % | $1,58 | $1,63 | $1,51 | 3,11M |
| 2026-06-25 | $1,60 | -10,11 % | $1,78 | $1,83 | $1,59 | 307,40K |
| 2026-06-24 | $1,78 | +12,66 % | $1,60 | $1,82 | $1,58 | 861,20K |
| 2026-06-23 | $1,58 | +1,28 % | $1,53 | $1,62 | $1,50 | 185,70K |
| 2026-06-22 | $1,56 | -5,45 % | $1,65 | $1,72 | $1,55 | 463,90K |
| 2026-06-18 | $1,65 | 0,00 % | $1,66 | $1,66 | $1,59 | 336,80K |
| 2026-06-17 | $1,65 | -1,79 % | $1,70 | $1,77 | $1,63 | 159,30K |
| 2026-06-16 | $1,68 | -2,89 % | $1,75 | $1,76 | $1,68 | 165,00K |
| 2026-06-15 | $1,73 | -4,42 % | $1,81 | $1,85 | $1,71 | 160,20K |
| 2026-06-12 | $1,81 | +3,43 % | $1,75 | $1,86 | $1,74 | 226,00K |
| 2026-06-11 | $1,75 | +6,71 % | $1,64 | $1,78 | $1,57 | 448,50K |
| 2026-06-10 | $1,64 | -0,61 % | $1,66 | $1,69 | $1,63 | 182,00K |
| 2026-06-09 | $1,65 | -1,79 % | $1,65 | $1,71 | $1,59 | 212,00K |
| 2026-06-08 | $1,68 | -2,89 % | $1,74 | $1,74 | $1,63 | 425,50K |
| 2026-06-05 | $1,73 | +9,49 % | $1,59 | $1,85 | $1,57 | 1,10M |
| 2026-06-04 | $1,58 | +8,22 % | $1,49 | $1,59 | $1,47 | 472,60K |
| 2026-06-03 | $1,46 | -5,81 % | $1,56 | $1,56 | $1,43 | 345,30K |
| 2026-06-02 | $1,55 | -5,49 % | $1,65 | $1,65 | $1,54 | 257,80K |
| 2026-06-01 | $1,64 | +5,81 % | $1,58 | $1,64 | $1,56 | 428,90K |
| 2026-05-29 | $1,55 | -2,52 % | $1,58 | $1,63 | $1,55 | 668,30K |
| 2026-05-28 | $1,59 | +1,27 % | $1,55 | $1,62 | $1,54 | 367,10K |
| 2026-05-27 | $1,57 | -1,26 % | $1,58 | $1,58 | $1,51 | 331,40K |
| 2026-05-26 | $1,59 | +0,63 % | $1,57 | $1,60 | $1,51 | 289,70K |