eHealth, Inc. EHTH
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,6920-0,02 (-%2,54)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,69 | -%2,58 | $0,71 | $0,71 | $0,69 | 273,55K |
| 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 |