eHealth Inc (EHTH)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
407.865 |
-0,37%
|
8,22
|
8,02
|
8,64
|
8,05
|
18/05/2023 |
364.620 |
1,38%
|
7,96
|
7,90
|
8,53
|
8,08
|
17/05/2023 |
475.942 |
13,21%
|
7,11
|
7,11
|
8,12
|
7,97
|
16/05/2023 |
162.936 |
-1,81%
|
7,11
|
6,78
|
7,16
|
7,04
|
15/05/2023 |
260.771 |
-0,83%
|
7,34
|
6,96
|
7,34
|
7,17
|
12/05/2023 |
340.969 |
-3,60%
|
7,53
|
6,87
|
7,8792
|
7,23
|
11/05/2023 |
536.289 |
-2,47%
|
7,55
|
7,24
|
7,98
|
7,50
|
10/05/2023 |
1.830.182 |
6,07%
|
7,33
|
6,85
|
7,75
|
7,69
|
09/05/2023 |
728.725 |
8,53%
|
6,79
|
6,54
|
7,52
|
7,25
|
08/05/2023 |
356.405 |
6,20%
|
6,29
|
6,27
|
6,99
|
6,68
|
05/05/2023 |
254.936 |
6,97%
|
5,98
|
5,98
|
6,4804
|
6,29
|
04/05/2023 |
262.937 |
1,55%
|
5,72
|
5,56
|
5,92
|
5,88
|
03/05/2023 |
372.391 |
-5,70%
|
6,14
|
5,42
|
6,14
|
5,79
|
02/05/2023 |
604.856 |
-4,95%
|
6,39
|
5,87
|
6,4616
|
6,14
|
01/05/2023 |
473.994 |
7,67%
|
5,83
|
5,83
|
6,70
|
6,46
|
28/04/2023 |
880.373 |
-1,96%
|
4,83
|
4,81
|
6,09
|
6,00
|
27/04/2023 |
609.918 |
7,65%
|
5,60
|
5,53
|
6,49
|
6,12
|
26/04/2023 |
1.361.498 |
-15,65%
|
6,70
|
5,56
|
6,75
|
5,685
|
25/04/2023 |
902.077 |
-20,24%
|
8,34
|
6,42
|
8,39
|
6,74
|
24/04/2023 |
93.743 |
-1,29%
|
8,57
|
8,36
|
8,59
|
8,45
|
21/04/2023 |
135.409 |
-1,61%
|
8,63
|
8,18
|
8,63
|
8,56
|
20/04/2023 |
88.564 |
-1,81%
|
8,80
|
8,6515
|
8,87
|
8,70
|
19/04/2023 |
104.067 |
0,34%
|
8,76
|
8,56
|
8,95
|
8,86
|
18/04/2023 |
129.434 |
1,26%
|
8,74
|
8,66
|
8,96
|
8,83
|
17/04/2023 |
127.461 |
3,20%
|
8,48
|
8,29
|
8,77
|
8,72
|
14/04/2023 |
209.308 |
-8,45%
|
9,25
|
8,2831
|
9,305
|
8,45
|
13/04/2023 |
128.895 |
4,89%
|
8,84
|
8,80
|
9,39
|
9,23
|
12/04/2023 |
300.162 |
-7,17%
|
9,59
|
8,65
|
9,66
|
8,80
|
11/04/2023 |
196.852 |
3,04%
|
9,27
|
9,25
|
9,62
|
9,48
|
10/04/2023 |
180.081 |
2,91%
|
8,90
|
8,90
|
9,235
|
9,20
|
06/04/2023 |
117.915 |
-1,54%
|
9,05
|
8,8901
|
9,225
|
8,94
|
05/04/2023 |
136.704 |
-1,84%
|
9,17
|
8,78
|
9,17
|
9,08
|
04/04/2023 |
158.266 |
-0,32%
|
9,27
|
8,94
|
9,27
|
9,25
|
03/04/2023 |
172.310 |
-0,86%
|
9,38
|
9,12
|
9,60
|
9,28
|
31/03/2023 |
567.485 |
0,75%
|
9,38
|
9,01
|
9,50
|
9,36
|
30/03/2023 |
238.674 |
1,42%
|
9,32
|
9,02
|
9,485
|
9,29
|
29/03/2023 |
330.604 |
11,30%
|
8,40
|
8,35
|
9,25
|
9,16
|
28/03/2023 |
201.040 |
-1,08%
|
8,28
|
8,1546
|
8,62
|
8,23
|
27/03/2023 |
181.472 |
5,58%
|
7,96
|
7,8615
|
8,33
|
8,32
|
24/03/2023 |
216.679 |
-0,13%
|
7,77
|
7,73
|
8,08
|
7,88
|
23/03/2023 |
229.186 |
-3,90%
|
8,33
|
7,735
|
8,45
|
7,89
|
22/03/2023 |
391.417 |
2,24%
|
7,95
|
7,95
|
8,69
|
8,21
|
21/03/2023 |
261.698 |
2,95%
|
7,97
|
7,86
|
8,20
|
8,03
|
20/03/2023 |
167.876 |
-1,76%
|
7,87
|
7,66
|
7,965
|
7,80
|
17/03/2023 |
416.127 |
-0,87%
|
7,99
|
7,7901
|
8,195
|
7,94
|
16/03/2023 |
242.599 |
-1,23%
|
7,98
|
7,86
|
8,41
|
8,01
|
15/03/2023 |
224.525 |
-3,22%
|
8,14
|
7,94
|
8,39
|
8,11
|
14/03/2023 |
414.482 |
4,23%
|
8,48
|
8,02
|
8,51
|
8,38
|
13/03/2023 |
314.311 |
-0,99%
|
7,82
|
7,40
|
8,24
|
8,04
|
10/03/2023 |
286.303 |
-4,58%
|
8,46
|
7,93
|
8,52
|
8,12
|
09/03/2023 |
270.704 |
-11,72%
|
9,68
|
8,4537
|
9,70
|
8,51
|
08/03/2023 |
402.339 |
-3,79%
|
10,00
|
9,262
|
10,35
|
9,64
|
07/03/2023 |
687.431 |
4,27%
|
9,66
|
9,5415
|
10,57
|
10,02
|
06/03/2023 |
767.174 |
6,42%
|
9,09
|
9,06
|
9,61
|
9,61
|
03/03/2023 |
398.575 |
3,63%
|
8,56
|
8,48
|
9,15
|
8,86
|
02/03/2023 |
272.727 |
5,95%
|
7,90
|
7,78
|
8,74
|
8,55
|
01/03/2023 |
727.587 |
9,65%
|
7,36
|
7,25
|
8,36
|
8,07
|
28/02/2023 |
1.032.110 |
-16,46%
|
9,72
|
7,31
|
9,78
|
7,36
|
27/02/2023 |
213.074 |
-0,56%
|
9,00
|
8,63
|
9,01
|
8,81
|
24/02/2023 |
171.421 |
-2,64%
|
8,92
|
8,73
|
9,04
|
8,86
|
23/02/2023 |
225.399 |
0,00%
|
9,17
|
8,7415
|
9,265
|
9,10
|
22/02/2023 |
202.602 |
3,88%
|
8,70
|
8,70
|
9,3315
|
9,10
|
21/02/2023 |
420.496 |
-4,89%
|
9,05
|
8,6182
|
9,24
|
8,76
|
20/02/2023 |
273.137 |
-5,64%
|
9,78
|
9,12
|
9,85
|
9,21
|
17/02/2023 |
273.137 |
-5,64%
|
9,78
|
9,12
|
9,85
|
9,21
|
16/02/2023 |
293.962 |
-3,27%
|
9,99
|
9,48
|
9,99
|
9,76
|
15/02/2023 |
353.285 |
9,32%
|
9,07
|
9,07
|
10,115
|
10,09
|
14/02/2023 |
278.143 |
2,10%
|
9,02
|
8,70
|
9,29
|
9,23
|
13/02/2023 |
451.017 |
0,22%
|
9,07
|
8,94
|
9,46
|
9,04
|
10/02/2023 |
308.076 |
1,69%
|
8,75
|
8,61
|
9,07
|
9,02
|
09/02/2023 |
449.220 |
4,97%
|
8,66
|
8,485
|
9,18
|
8,87
|
08/02/2023 |
293.669 |
-1,40%
|
8,62
|
8,25
|
8,74
|
8,45
|
07/02/2023 |
400.582 |
10,72%
|
7,73
|
7,63
|
8,61
|
8,57
|
06/02/2023 |
458.378 |
4,45%
|
7,44
|
7,29
|
7,84
|
7,74
|
03/02/2023 |
451.327 |
-5,63%
|
7,78
|
7,33
|
7,78
|
7,55
|
02/02/2023 |
415.378 |
-5,13%
|
8,60
|
7,8496
|
9,00
|
7,96
|
01/02/2023 |
766.614 |
1,08%
|
8,29
|
7,821
|
8,61
|
8,39
|
31/01/2023 |
735.744 |
3,62%
|
8,06
|
7,945
|
8,50
|
8,30
|
30/01/2023 |
807.227 |
2,17%
|
7,77
|
7,50
|
8,42
|
8,01
|
27/01/2023 |
1.008.990 |
10,42%
|
7,07
|
7,07
|
7,91
|
7,84
|
26/01/2023 |
1.373.278 |
-0,98%
|
7,20
|
6,82
|
7,4885
|
7,10
|
25/01/2023 |
4.545.891 |
35,61%
|
6,26
|
5,95
|
7,53
|
7,35
|
24/01/2023 |
159.319 |
-2,17%
|
5,47
|
5,40
|
5,59
|
5,42
|
23/01/2023 |
206.685 |
2,78%
|
5,37
|
5,30
|
5,57
|
5,54
|
20/01/2023 |
220.753 |
1,13%
|
5,46
|
5,295
|
5,74
|
5,39
|
19/01/2023 |
302.696 |
-12,05%
|
6,00
|
5,28
|
6,00
|
5,33
|
18/01/2023 |
312.270 |
-12,43%
|
6,92
|
6,06
|
6,9485
|
6,06
|
17/01/2023 |
367.794 |
6,30%
|
6,43
|
6,40
|
7,095
|
6,92
|
16/01/2023 |
271.443 |
1,60%
|
6,17
|
6,16
|
6,54
|
6,35
|
13/01/2023 |
271.443 |
1,60%
|
6,17
|
6,16
|
6,54
|
6,35
|
12/01/2023 |
350.927 |
-6,02%
|
6,73
|
5,99
|
6,77
|
6,25
|
11/01/2023 |
287.150 |
1,84%
|
6,57
|
6,46
|
6,805
|
6,65
|
10/01/2023 |
360.115 |
4,15%
|
6,23
|
6,08
|
6,62
|
6,53
|
09/01/2023 |
551.941 |
11,77%
|
5,90
|
5,90
|
6,6596
|
6,27
|
06/01/2023 |
430.338 |
10,87%
|
5,08
|
4,98
|
5,805
|
5,61
|
05/01/2023 |
521.825 |
7,66%
|
4,79
|
4,65
|
5,16
|
5,06
|
04/01/2023 |
150.373 |
-3,09%
|
4,95
|
4,66
|
4,96
|
4,70
|
03/01/2023 |
225.922 |
0,21%
|
4,91
|
4,81
|
5,09
|
4,85
|
02/01/2023 |
209.829 |
-1,25%
|
4,74
|
4,73
|
4,87
|
4,76
|
30/12/2022 |
209.829 |
-1,25%
|
4,74
|
4,73
|
4,87
|
4,76
|