11,463€
1,12%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,35 | 11,58 | 11,32 | 11,46 | 1,10% | 15,00 |
| 14.01.2025 | 11,50 | 11,50 | 11,34 | 11,34 | -0,80% | 242,00 |
| 13.01.2025 | 11,17 | 11,47 | 10,96 | 11,43 | 3,51% | - |
| 10.01.2025 | 11,35 | 11,35 | 10,90 | 11,04 | -0,04% | 1.483,00 |
| 09.01.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -2,33% | 100,00 |
| 08.01.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -2,65% | 333,00 |
| 07.01.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,49% | 5,00 |
| 06.01.2025 | 11,20 | 11,79 | 11,20 | 11,79 | 0,26% | 692,00 |
| 03.01.2025 | 11,63 | 11,76 | 11,63 | 11,76 | -1,95% | 278,00 |
| 02.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,66% | 142,00 |
| 30.12.2024 | 11,80 | 11,80 | 11,47 | 11,80 | 2,15% | 373,00 |
| 27.12.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 2,87% | 107,00 |
| 23.12.2024 | 11,35 | 11,36 | 11,23 | 11,23 | -2,26% | 152,00 |
| 20.12.2024 | 11,50 | 11,50 | 11,30 | 11,49 | 0,84% | 140,00 |
| 19.12.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,21% | 1.350,00 |
| 18.12.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -3,08% | 20,00 |
| 17.12.2024 | 11,54 | 11,78 | 11,46 | 11,73 | 1,30% | - |
| 16.12.2024 | 11,40 | 11,69 | 11,40 | 11,58 | 0,32% | 171,00 |
| 13.12.2024 | 12,01 | 12,03 | 11,50 | 11,54 | -3,89% | - |
| 12.12.2024 | 11,81 | 12,01 | 11,81 | 12,01 | 1,08% | 105,00 |
| 11.12.2024 | 12,00 | 12,00 | 11,88 | 11,88 | -0,98% | 184,00 |
| 10.12.2024 | 12,03 | 12,04 | 12,00 | 12,00 | -1,88% | 701,00 |
| 09.12.2024 | 12,02 | 12,23 | 11,86 | 12,23 | 3,75% | 1.918,00 |
| 06.12.2024 | 11,63 | 11,79 | 11,63 | 11,79 | 2,77% | 2.240,00 |
| 05.12.2024 | 11,75 | 11,75 | 11,47 | 11,47 | -3,08% | 3.400,00 |
| 04.12.2024 | 12,12 | 12,12 | 11,78 | 11,83 | -0,67% | 285,00 |
| 03.12.2024 | 12,35 | 12,37 | 11,88 | 11,91 | -6,89% | 314,00 |
| 02.12.2024 | 12,55 | 12,83 | 12,39 | 12,80 | 2,37% | - |
| 29.11.2024 | 12,29 | 12,65 | 12,29 | 12,50 | 0,22% | 331,00 |
| 28.11.2024 | 12,46 | 12,48 | 12,45 | 12,47 | 0,34% | - |
| 27.11.2024 | 12,54 | 12,79 | 12,41 | 12,43 | -0,57% | - |
| 26.11.2024 | 12,75 | 12,75 | 12,31 | 12,50 | -4,23% | 2.295,00 |
| 25.11.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,88% | 1,00 |
| 22.11.2024 | 12,81 | 12,99 | 12,64 | 12,81 | -0,46% | - |
| 21.11.2024 | 12,94 | 12,94 | 12,87 | 12,87 | 1,04% | 520,00 |
| 20.11.2024 | 12,73 | 12,78 | 12,52 | 12,74 | 1,60% | - |
| 19.11.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -2,05% | 1.600,00 |
| 18.11.2024 | 13,02 | 13,03 | 12,80 | 12,80 | -2,47% | 400,00 |
| 15.11.2024 | 13,41 | 13,41 | 13,12 | 13,12 | -1,63% | 515,00 |
| 14.11.2024 | 13,43 | 13,52 | 13,14 | 13,34 | -0,80% | - |
| 13.11.2024 | 13,26 | 13,50 | 13,21 | 13,45 | 0,28% | - |
| 12.11.2024 | 13,24 | 13,65 | 13,24 | 13,41 | 0,69% | 1.162,00 |
| 11.11.2024 | 13,28 | 13,32 | 13,28 | 13,32 | 1,03% | 866,00 |
| 08.11.2024 | 13,80 | 13,80 | 13,18 | 13,18 | -1,45% | 203,00 |
| 07.11.2024 | 12,20 | 13,39 | 12,20 | 13,38 | 12,86% | 5.459,00 |
| 06.11.2024 | 12,29 | 12,41 | 11,85 | 11,85 | 2,25% | 3.879,00 |
| 05.11.2024 | 11,56 | 11,69 | 11,34 | 11,59 | -0,54% | - |
| 04.11.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,50% | 45,00 |
| 01.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,58% | 50,00 |
| 31.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 2,86% | 1.200,00 |
| 30.10.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,85% | 20,00 |
| 29.10.2024 | 11,56 | 11,67 | 11,49 | 11,55 | 0,47% | - |
| 28.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,03% | 65,00 |
| 25.10.2024 | 11,28 | 11,50 | 11,28 | 11,50 | -2,13% | 275,00 |
| 24.10.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 1,15% | 200,00 |
| 23.10.2024 | 11,81 | 11,81 | 11,46 | 11,62 | 1,70% | 760,00 |
| 22.10.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -2,59% | 500,00 |
| 21.10.2024 | 11,90 | 11,90 | 11,73 | 11,73 | -2,43% | 287,00 |
| 18.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,69% | 7,00 |
| 17.10.2024 | 12,08 | 12,08 | 11,82 | 11,82 | -4,49% | 210,00 |
| 16.10.2024 | 12,61 | 12,61 | 12,38 | 12,38 | -4,86% | 66,00 |
| 15.10.2024 | 13,41 | 13,41 | 13,01 | 13,01 | -1,38% | 1.122,00 |
| 14.10.2024 | 13,20 | 13,20 | 13,19 | 13,19 | 0,27% | 1.437,00 |
| 11.10.2024 | 13,27 | 13,41 | 13,09 | 13,16 | -2,03% | - |
| 10.10.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 0,80% | 250,00 |
| 09.10.2024 | 13,17 | 13,34 | 13,02 | 13,32 | 0,97% | - |
| 08.10.2024 | 13,33 | 13,60 | 13,16 | 13,20 | -0,79% | - |
| 07.10.2024 | 13,61 | 13,61 | 13,30 | 13,30 | -0,46% | 1.382,00 |
| 04.10.2024 | 13,16 | 13,48 | 13,09 | 13,36 | 1,59% | - |
| 03.10.2024 | 13,07 | 13,27 | 12,86 | 13,15 | 0,52% | - |
| 02.10.2024 | 13,07 | 13,42 | 12,97 | 13,08 | -1,36% | - |
| 01.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 4,47% | 250,00 |
| 30.09.2024 | 13,20 | 13,20 | 12,70 | 12,70 | -0,63% | 322,00 |
| 27.09.2024 | 12,55 | 12,78 | 12,55 | 12,78 | 6,80% | 350,00 |
| 26.09.2024 | 12,53 | 12,53 | 11,96 | 11,96 | -2,75% | 1.450,00 |
| 25.09.2024 | 12,41 | 12,57 | 12,29 | 12,30 | -1,33% | - |
| 24.09.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -2,84% | 500,00 |
| 23.09.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 1,50% | 9,00 |
| 20.09.2024 | 13,30 | 13,44 | 12,64 | 12,64 | -2,95% | 1.305,00 |
| 19.09.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,50% | 100,00 |
| 18.09.2024 | 12,87 | 13,37 | 12,82 | 13,22 | 2,74% | - |
| 17.09.2024 | 13,05 | 13,26 | 12,82 | 12,87 | -0,25% | - |
| 16.09.2024 | 13,21 | 13,21 | 12,84 | 12,90 | -1,32% | 47,00 |
| 13.09.2024 | 12,98 | 13,18 | 12,80 | 13,08 | 0,47% | - |
| 12.09.2024 | 13,17 | 13,20 | 12,92 | 13,01 | -0,94% | - |
| 11.09.2024 | 13,09 | 13,22 | 12,81 | 13,14 | 0,72% | - |
| 10.09.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -3,38% | 10,00 |
| 09.09.2024 | 13,93 | 13,93 | 13,50 | 13,50 | -1,90% | 280,00 |
| 06.09.2024 | 13,87 | 13,87 | 13,76 | 13,76 | -0,48% | 789,00 |
| 05.09.2024 | 13,55 | 13,94 | 13,40 | 13,83 | 2,04% | - |
| 04.09.2024 | 13,64 | 13,81 | 13,35 | 13,55 | -1,45% | - |
| 03.09.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,26% | 150,00 |
| 02.09.2024 | 13,79 | 13,79 | 13,79 | 13,79 | 0,41% | 10,00 |
| 30.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -0,49% | 400,00 |
| 29.08.2024 | 14,00 | 14,00 | 13,80 | 13,80 | 0,98% | 20.225,00 |
| 28.08.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,25% | 440,00 |
| 27.08.2024 | 13,09 | 13,86 | 12,96 | 13,63 | 3,05% | - |
| 26.08.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,14% | 100,00 |
| 23.08.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -0,35% | 180,00 |
| 22.08.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,41% | 75,00 |