Marchés français ouverture 3 h 47 min

eHealth, Inc. (EHTH)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,7200+0,1200 (+2,61 %)
À la clôture : 04:00PM EDT
4,7800 +0,06 (+1,27 %)
Échanges après Bourse : 05:32PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20244,67004,79004,64004,72004,7200208 224
02 mai 20244,53004,67004,42004,60004,6000232 800
01 mai 20244,32004,62004,29004,46004,4600327 400
30 avr. 20244,38004,46004,28004,28004,2800311 700
29 avr. 20244,57004,60004,36004,44004,4400130 500
26 avr. 20244,42004,55004,35004,53004,5300143 300
25 avr. 20244,46004,49004,34004,42004,4200232 700
24 avr. 20244,55004,56004,38004,52004,5200254 000
23 avr. 20244,56004,69004,45004,55004,5500208 400
22 avr. 20244,54004,64004,42004,55004,5500271 600
19 avr. 20244,56004,68004,44004,49004,4900235 900
18 avr. 20244,52004,84004,31004,61004,6100541 400
17 avr. 20244,39004,55004,29004,34004,3400256 100
16 avr. 20244,47004,54004,28004,29004,2900453 300
15 avr. 20244,91004,91004,31004,31004,3100523 500
12 avr. 20245,09005,09004,82004,87004,8700201 000
11 avr. 20245,20005,31005,04005,11005,1100230 200
10 avr. 20245,27005,33005,12005,20005,2000181 900
09 avr. 20245,52005,57005,37005,49005,4900144 900
08 avr. 20245,25005,61005,08005,50005,5000301 200
05 avr. 20245,40005,40005,17005,22005,2200259 400
04 avr. 20245,78005,79005,37005,39005,3900144 300
03 avr. 20245,53005,68005,52005,67005,670080 800
02 avr. 20245,68005,70005,53005,58005,5800108 100
01 avr. 20246,03006,04005,72005,76005,7600261 500
28 mars 20245,89006,20005,88006,03006,0300292 300
27 mars 20245,90005,99005,86005,91005,9100213 600
26 mars 20245,70005,90005,66005,81005,8100121 800
25 mars 20245,62005,70005,53005,65005,6500110 700
22 mars 20245,78005,85005,58005,60005,6000127 300
21 mars 20246,00006,04005,75005,78005,7800182 600
20 mars 20245,46006,02005,46005,97005,9700230 200
19 mars 20245,39005,62005,32005,52005,5200265 900
18 mars 20245,92005,92005,35005,45005,4500320 300
15 mars 20246,04006,18005,86005,92005,9200303 000
14 mars 20246,23006,23005,99006,10006,1000231 900
13 mars 20246,18006,45006,18006,26006,2600172 500
12 mars 20246,23006,36006,11006,26006,2600148 900
11 mars 20246,30006,43006,22006,24006,2400104 900
08 mars 20246,46006,57006,31006,36006,3600105 800
07 mars 20246,50006,87006,38006,40006,4000134 500
06 mars 20246,35006,57006,25006,42006,4200173 800
05 mars 20246,41006,50006,30006,31006,3100154 900
04 mars 20246,61006,76006,36006,49006,4900240 300
01 mars 20246,67006,74006,48006,56006,5600493 400
29 févr. 20246,58006,73006,43006,60006,6000401 000
28 févr. 20246,49006,58006,22006,48006,4800193 100
27 févr. 20247,07007,17006,32006,52006,5200395 300
26 févr. 20246,77007,21006,76007,06007,0600205 800
23 févr. 20246,72006,87006,48006,83006,8300152 400
22 févr. 20246,67006,88006,63006,70006,7000141 900
21 févr. 20246,94007,00006,58006,72006,7200138 500
20 févr. 20246,69007,00006,69006,98006,9800138 500
16 févr. 20246,95007,13006,80006,93006,9300147 200
15 févr. 20246,87007,04006,75007,03007,0300341 400
14 févr. 20246,75006,89006,69006,82006,8200134 900
13 févr. 20246,95007,19006,62006,70006,7000263 600
12 févr. 20246,91007,30006,91007,27007,2700218 700
09 févr. 20246,48006,94006,40006,92006,9200246 100
08 févr. 20246,53006,55006,34006,41006,4100198 600
07 févr. 20246,85006,88006,53006,58006,5800227 900
06 févr. 20246,56006,95006,45006,79006,7900389 100
05 févr. 20247,13007,13006,59006,59006,5900347 600
02 févr. 20247,04007,38006,99007,27007,2700291 900
01 févr. 20246,84007,27006,79007,25007,2500252 500
31 janv. 20246,86007,01006,75006,80006,8000293 100
30 janv. 20247,09007,09006,77006,90006,9000309 600
29 janv. 20246,70007,29006,70007,15007,1500925 300
26 janv. 20246,37007,18006,23006,74006,74001 994 600
25 janv. 20245,83005,87005,35005,58005,5800407 700
24 janv. 20246,33006,33005,62005,73005,7300524 800
23 janv. 20246,21006,36006,07006,25006,2500606 300
22 janv. 20246,02006,11005,91006,08006,0800335 200
19 janv. 20245,82006,07005,67006,00006,0000630 400
18 janv. 20246,58006,73005,12005,85005,85001 908 900
17 janv. 20246,81007,08006,72006,99006,9900198 900
16 janv. 20247,20007,28006,77006,87006,8700346 600
12 janv. 20247,66007,66007,27007,32007,3200167 700
11 janv. 20247,74007,75007,44007,51007,5100191 400
10 janv. 20247,82007,92007,64007,79007,7900191 600
09 janv. 20247,60008,09007,51007,90007,9000276 000
08 janv. 20247,75007,85007,60007,62007,6200202 800
05 janv. 20247,84008,04007,62007,74007,7400263 500
04 janv. 20248,09008,42007,80007,86007,8600350 200
03 janv. 20248,45008,61008,05008,05008,0500278 200
02 janv. 20248,61008,66008,37008,54008,5400274 100
29 déc. 20238,85009,01008,50008,72008,7200150 000
28 déc. 20238,90009,10008,85008,89008,890068 600
27 déc. 20239,28009,33008,76008,99008,9900230 900
26 déc. 20239,35009,36009,09009,23009,2300121 800
22 déc. 20239,00009,45009,00009,37009,3700194 300
21 déc. 20238,70009,00008,66008,97008,9700162 600
20 déc. 20238,91009,25008,59008,61008,6100219 100
19 déc. 20238,40008,92008,40008,90008,9000158 200
18 déc. 20238,18008,51008,14008,36008,3600134 000
15 déc. 20238,20008,29007,97008,22008,2200317 800
14 déc. 20238,39008,57007,94008,10008,1000169 000
13 déc. 20237,88008,28007,75008,25008,2500195 600
12 déc. 20238,00008,00007,81007,90007,900097 500
11 déc. 20238,20008,35007,94008,01008,0100231 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...