Teladoc Health, Inc. TDOC
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$5,67-0,13 (-2,24 %)
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 | $5,72 | -1,29 % | $5,87 | $5,93 | $5,65 | 1,50M |
| 2026-09-30 | $5,80 | +0,87 % | $5,81 | $5,92 | $5,75 | 3,41M |
| 2026-09-29 | $5,75 | -2,38 % | $5,86 | $5,90 | $5,71 | 3,74M |
| 2026-09-28 | $5,89 | -3,28 % | $6,05 | $6,07 | $5,85 | 4,15M |
| 2026-09-25 | $6,09 | -0,81 % | $6,10 | $6,18 | $5,97 | 3,02M |
| 2026-09-24 | $6,14 | +0,16 % | $6,19 | $6,24 | $6,07 | 3,02M |
| 2026-09-23 | $6,13 | -3,46 % | $6,28 | $6,32 | $6,11 | 2,97M |
| 2026-09-22 | $6,35 | +1,28 % | $6,34 | $6,47 | $6,22 | 2,99M |
| 2026-09-21 | $6,27 | -0,48 % | $6,36 | $6,38 | $6,22 | 3,00M |
| 2026-09-18 | $6,30 | +0,32 % | $6,31 | $6,34 | $6,18 | 5,50M |
| 2026-09-17 | $6,28 | -2,33 % | $6,52 | $6,55 | $6,28 | 2,54M |
| 2026-09-16 | $6,43 | -2,28 % | $6,55 | $6,56 | $6,37 | 2,75M |
| 2026-09-15 | $6,58 | +1,23 % | $6,45 | $6,73 | $6,42 | 3,55M |
| 2026-09-14 | $6,50 | +5,52 % | $6,25 | $6,57 | $6,21 | 3,47M |
| 2026-09-11 | $6,16 | +1,15 % | $6,09 | $6,20 | $6,04 | 2,57M |
| 2026-09-10 | $6,09 | -0,16 % | $6,08 | $6,20 | $6,05 | 2,52M |
| 2026-09-09 | $6,10 | -2,56 % | $6,28 | $6,29 | $6,00 | 3,78M |
| 2026-09-08 | $6,26 | -0,32 % | $6,17 | $6,38 | $6,15 | 3,78M |
| 2026-09-04 | $6,28 | -2,94 % | $6,34 | $6,42 | $6,25 | 2,95M |
| 2026-09-03 | $6,47 | +0,15 % | $6,51 | $6,61 | $6,39 | 2,57M |
| 2026-09-02 | $6,46 | +3,19 % | $6,22 | $6,59 | $6,22 | 3,90M |
| 2026-09-01 | $6,26 | -1,26 % | $6,25 | $6,39 | $6,23 | 3,45M |
| 2026-08-31 | $6,34 | -2,46 % | $6,37 | $6,45 | $6,17 | 5,13M |
| 2026-08-28 | $6,50 | +2,20 % | $6,40 | $6,59 | $6,39 | 3,67M |
| 2026-08-27 | $6,36 | +0,47 % | $6,39 | $6,46 | $6,32 | 2,48M |
| 2026-08-26 | $6,33 | +2,26 % | $6,14 | $6,38 | $6,13 | 3,09M |
| 2026-08-25 | $6,19 | -0,16 % | $6,23 | $6,26 | $6,12 | 3,27M |
| 2026-08-24 | $6,20 | -2,97 % | $6,37 | $6,40 | $6,17 | 3,17M |
| 2026-08-21 | $6,39 | -1,54 % | $6,50 | $6,53 | $6,35 | 3,47M |
| 2026-08-20 | $6,49 | -2,55 % | $6,63 | $6,82 | $6,47 | 3,02M |
| 2026-08-19 | $6,66 | +2,94 % | $6,56 | $6,66 | $6,51 | 3,23M |
| 2026-08-18 | $6,47 | -1,07 % | $6,54 | $6,66 | $6,41 | 4,23M |
| 2026-08-17 | $6,54 | -3,96 % | $6,78 | $6,78 | $6,51 | 4,10M |
| 2026-08-14 | $6,81 | -2,16 % | $6,87 | $6,95 | $6,79 | 3,08M |
| 2026-08-13 | $6,96 | +3,73 % | $6,73 | $7,03 | $6,73 | 3,75M |
| 2026-08-12 | $6,71 | -1,47 % | $6,83 | $6,83 | $6,55 | 4,09M |
| 2026-08-11 | $6,81 | -3,81 % | $7,05 | $7,14 | $6,78 | 3,39M |
| 2026-08-10 | $7,08 | -0,70 % | $7,02 | $7,18 | $6,93 | 4,57M |
| 2026-08-07 | $7,13 | +6,74 % | $6,80 | $7,24 | $6,78 | 4,76M |
| 2026-08-06 | $6,68 | -3,61 % | $6,80 | $6,83 | $6,63 | 4,60M |
| 2026-08-05 | $6,93 | +3,28 % | $6,70 | $7,01 | $6,61 | 5,63M |
| 2026-08-04 | $6,71 | +0,45 % | $6,71 | $6,80 | $6,46 | 6,27M |
| 2026-08-03 | $6,68 | -0,45 % | $6,71 | $6,79 | $6,57 | 7,28M |
| 2026-07-31 | $6,71 | +1,98 % | $6,54 | $6,84 | $6,35 | 8,56M |
| 2026-07-30 | $6,58 | -28,32 % | $7,66 | $7,66 | $6,43 | 26,31M |
| 2026-07-29 | $9,18 | -1,92 % | $9,37 | $9,49 | $9,13 | 8,25M |
| 2026-07-28 | $9,36 | +5,05 % | $8,90 | $9,37 | $8,75 | 4,87M |
| 2026-07-27 | $8,91 | +1,60 % | $8,95 | $8,98 | $8,77 | 3,34M |
| 2026-07-24 | $8,77 | +1,27 % | $8,81 | $9,00 | $8,70 | 4,35M |
| 2026-07-23 | $8,66 | -2,91 % | $8,92 | $8,92 | $8,54 | 5,13M |
| 2026-07-22 | $8,92 | -8,14 % | $9,66 | $9,80 | $8,76 | 4,79M |
| 2026-07-21 | $9,71 | +0,62 % | $9,50 | $9,86 | $9,47 | 3,21M |
| 2026-07-20 | $9,65 | +2,33 % | $9,35 | $9,74 | $9,28 | 3,57M |
| 2026-07-17 | $9,43 | -0,42 % | $9,29 | $9,44 | $9,20 | 3,61M |
| 2026-07-16 | $9,47 | -2,57 % | $9,77 | $9,89 | $9,39 | 3,74M |
| 2026-07-15 | $9,72 | +4,85 % | $9,37 | $9,85 | $9,29 | 5,44M |
| 2026-07-14 | $9,27 | -3,94 % | $9,48 | $9,48 | $9,13 | 3,26M |
| 2026-07-13 | $9,65 | +3,99 % | $9,27 | $9,68 | $9,26 | 5,55M |
| 2026-07-10 | $9,28 | +0,76 % | $9,32 | $9,36 | $9,10 | 2,28M |
| 2026-07-09 | $9,21 | +1,54 % | $9,00 | $9,22 | $8,92 | 3,00M |
| 2026-07-08 | $9,07 | -4,73 % | $9,37 | $9,39 | $9,03 | 3,43M |
| 2026-07-07 | $9,52 | +2,48 % | $9,45 | $9,68 | $9,23 | 4,97M |
| 2026-07-06 | $9,29 | +0,98 % | $9,09 | $9,55 | $8,99 | 4,50M |
| 2026-07-02 | $9,20 | +1,10 % | $9,11 | $9,23 | $8,90 | 4,28M |
| 2026-07-01 | $9,10 | +7,31 % | $8,59 | $9,15 | $8,57 | 5,84M |
| 2026-06-30 | $8,48 | -2,42 % | $8,51 | $8,72 | $8,43 | 3,66M |
| 2026-06-29 | $8,69 | +3,58 % | $8,40 | $8,94 | $8,38 | 6,38M |
| 2026-06-26 | $8,39 | +6,07 % | $7,86 | $8,40 | $7,84 | 9,04M |
| 2026-06-25 | $7,91 | +1,28 % | $7,91 | $8,13 | $7,77 | 3,93M |
| 2026-06-24 | $7,81 | +1,56 % | $7,68 | $7,90 | $7,61 | 3,29M |
| 2026-06-23 | $7,69 | +1,45 % | $7,50 | $7,88 | $7,46 | 3,67M |
| 2026-06-22 | $7,58 | -6,07 % | $7,94 | $8,15 | $7,54 | 4,80M |
| 2026-06-18 | $8,07 | +6,32 % | $7,65 | $8,10 | $7,45 | 5,84M |
| 2026-06-17 | $7,59 | +0,26 % | $7,55 | $7,83 | $7,43 | 4,44M |
| 2026-06-16 | $7,57 | +1,47 % | $7,37 | $7,64 | $7,36 | 2,85M |
| 2026-06-15 | $7,46 | +1,63 % | $7,43 | $7,78 | $7,36 | 3,79M |
| 2026-06-12 | $7,34 | +0,41 % | $7,26 | $7,35 | $7,07 | 4,86M |
| 2026-06-11 | $7,31 | +3,98 % | $7,12 | $7,33 | $6,86 | 3,79M |
| 2026-06-10 | $7,03 | +1,44 % | $6,83 | $7,16 | $6,83 | 3,45M |
| 2026-06-09 | $6,93 | -2,12 % | $7,03 | $7,32 | $6,74 | 3,53M |
| 2026-06-08 | $7,08 | +0,43 % | $7,02 | $7,12 | $6,98 | 2,76M |
| 2026-06-05 | $7,05 | -3,56 % | $7,24 | $7,30 | $6,93 | 3,34M |
| 2026-06-04 | $7,31 | +3,10 % | $7,19 | $7,57 | $7,14 | 3,44M |
| 2026-06-03 | $7,09 | -5,97 % | $7,40 | $7,41 | $6,96 | 4,99M |
| 2026-06-02 | $7,54 | -4,68 % | $7,67 | $7,79 | $7,52 | 5,03M |
| 2026-06-01 | $7,91 | +3,94 % | $7,66 | $7,97 | $7,58 | 4,83M |
| 2026-05-29 | $7,61 | +1,33 % | $7,45 | $8,03 | $7,40 | 8,36M |
| 2026-05-28 | $7,51 | +13,96 % | $6,97 | $7,70 | $6,66 | 8,65M |
| 2026-05-27 | $6,59 | 0,00 % | $6,65 | $6,83 | $6,58 | 3,32M |
| 2026-05-26 | $6,59 | +0,30 % | $6,60 | $6,82 | $6,55 | 3,86M |