15,815€
0,11%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,55 | 15,60 | 15,55 | 15,60 | -1,25% | 730,00 |
| 16.05.2024 | 15,60 | 15,80 | 15,50 | 15,80 | -0,67% | 858,00 |
| 15.05.2024 | 15,84 | 15,90 | 15,84 | 15,90 | 0,47% | 283,00 |
| 14.05.2024 | 15,68 | 15,83 | 15,68 | 15,83 | 0,25% | 364,00 |
| 13.05.2024 | 15,79 | 15,90 | 15,69 | 15,79 | 0,67% | - |
| 10.05.2024 | 16,00 | 16,20 | 15,69 | 15,69 | -0,48% | 1.155,00 |
| 09.05.2024 | 15,60 | 15,76 | 15,60 | 15,76 | 1,31% | 2.795,00 |
| 08.05.2024 | 12,65 | 15,92 | 12,65 | 15,56 | 26,92% | 2.166,00 |
| 07.05.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,34% | 1.582,00 |
| 06.05.2024 | 12,65 | 12,65 | 12,30 | 12,30 | -3,12% | 750,00 |
| 03.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,22% | 35,00 |
| 02.05.2024 | 12,27 | 12,63 | 12,25 | 12,54 | 1,15% | - |
| 30.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,90% | 200,00 |
| 29.04.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,45% | 460,00 |
| 26.04.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 2,60% | 200,00 |
| 25.04.2024 | 12,40 | 12,42 | 11,92 | 12,14 | -3,93% | - |
| 24.04.2024 | 12,65 | 12,65 | 12,56 | 12,64 | -1,23% | 615,00 |
| 23.04.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 4,85% | 60,00 |
| 22.04.2024 | 12,16 | 12,20 | 12,16 | 12,20 | 2,18% | 1.002,00 |
| 19.04.2024 | 12,60 | 12,60 | 11,94 | 11,94 | -4,65% | 350,00 |
| 18.04.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -1,39% | 1,00 |
| 17.04.2024 | 12,88 | 12,88 | 12,70 | 12,70 | -2,67% | 54,00 |
| 16.04.2024 | 12,93 | 13,05 | 12,78 | 13,05 | -1,45% | 1.336,00 |
| 15.04.2024 | 13,58 | 13,58 | 13,24 | 13,24 | -1,93% | 115,00 |
| 12.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,26% | 150,00 |
| 11.04.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,37% | 2,00 |
| 10.04.2024 | 14,07 | 14,09 | 13,66 | 13,72 | -1,98% | - |
| 09.04.2024 | 14,05 | 14,05 | 14,00 | 14,00 | -1,73% | 140,00 |
| 08.04.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,93% | 140,00 |
| 05.04.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 1,41% | 140,00 |
| 04.04.2024 | 14,18 | 14,18 | 14,18 | 14,18 | -0,59% | 200,00 |
| 03.04.2024 | 14,43 | 14,62 | 14,26 | 14,26 | -3,19% | - |
| 02.04.2024 | 14,95 | 14,95 | 14,73 | 14,73 | -2,29% | 98,00 |
| 28.03.2024 | 14,92 | 15,21 | 14,91 | 15,08 | 1,48% | - |
| 27.03.2024 | 14,66 | 14,86 | 14,66 | 14,86 | 1,64% | 385,00 |
| 26.03.2024 | 14,60 | 14,62 | 14,60 | 14,62 | -1,22% | 353,00 |
| 25.03.2024 | 14,68 | 14,84 | 14,56 | 14,80 | 0,41% | 249,00 |
| 22.03.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -1,21% | 65,00 |
| 21.03.2024 | 14,88 | 14,92 | 14,80 | 14,92 | 2,47% | 6.168,00 |
| 20.03.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 1,25% | 75,00 |
| 19.03.2024 | 14,38 | 14,38 | 14,38 | 14,38 | -2,04% | 140,00 |
| 18.03.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 1,52% | 100,00 |
| 15.03.2024 | 14,42 | 14,46 | 14,42 | 14,46 | -1,23% | 431,00 |
| 14.03.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 0,27% | 5,00 |
| 13.03.2024 | 14,54 | 14,60 | 14,54 | 14,60 | 0,69% | 21,00 |
| 12.03.2024 | 14,58 | 14,64 | 14,50 | 14,50 | -1,76% | 1.394,00 |
| 11.03.2024 | 15,10 | 15,20 | 14,76 | 14,76 | -1,86% | 145,00 |
| 08.03.2024 | 14,88 | 15,09 | 14,83 | 15,04 | 1,62% | - |
| 07.03.2024 | 14,64 | 14,80 | 14,64 | 14,80 | 0,27% | 187,00 |
| 06.03.2024 | 14,66 | 14,76 | 14,66 | 14,76 | -0,94% | 86,00 |
| 05.03.2024 | 14,94 | 14,94 | 14,90 | 14,90 | 0,27% | 4,00 |
| 04.03.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 0,68% | 505,00 |
| 01.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -0,54% | 25,00 |
| 29.02.2024 | 14,80 | 15,04 | 14,80 | 14,84 | -0,54% | 1.813,00 |
| 28.02.2024 | 15,24 | 15,24 | 14,88 | 14,92 | -1,71% | 77,00 |
| 27.02.2024 | 14,90 | 15,30 | 14,90 | 15,18 | -0,65% | 974,00 |
| 26.02.2024 | 15,16 | 15,40 | 14,22 | 15,28 | 2,55% | 2.883,00 |
| 23.02.2024 | 15,00 | 15,04 | 14,90 | 14,90 | 0,68% | 510,00 |
| 22.02.2024 | 14,98 | 14,98 | 14,80 | 14,80 | -0,27% | 201,00 |
| 21.02.2024 | 14,86 | 14,86 | 14,78 | 14,84 | -1,46% | 468,00 |
| 20.02.2024 | 14,94 | 15,06 | 14,84 | 15,06 | -0,13% | 523,00 |
| 19.02.2024 | 15,09 | 15,11 | 15,07 | 15,08 | -0,79% | - |
| 16.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,39% | 197,00 |
| 15.02.2024 | 15,06 | 15,26 | 15,06 | 15,26 | 1,73% | 29,00 |
| 14.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | 100,00 |
| 13.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | 140,00 |
| 12.02.2024 | 14,88 | 15,08 | 14,88 | 15,00 | 1,49% | 958,00 |
| 09.02.2024 | 14,80 | 14,80 | 14,72 | 14,78 | 0,96% | 510,00 |
| 08.02.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -0,95% | 250,00 |
| 07.02.2024 | 14,82 | 14,82 | 14,78 | 14,78 | 0,27% | 450,00 |
| 06.02.2024 | 14,66 | 14,74 | 14,66 | 14,74 | -0,41% | 283,00 |
| 05.02.2024 | 14,66 | 14,80 | 14,22 | 14,80 | 9,47% | 900,00 |
| 02.02.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,02% | 100,00 |
| 01.02.2024 | 13,64 | 13,66 | 13,64 | 13,66 | -2,57% | 310,00 |
| 31.01.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 1,15% | 892,00 |
| 30.01.2024 | 14,06 | 14,06 | 13,86 | 13,86 | -1,21% | 700,00 |
| 29.01.2024 | 13,98 | 14,10 | 13,89 | 14,03 | 1,81% | - |
| 26.01.2024 | 13,72 | 13,92 | 13,72 | 13,78 | 1,92% | 1.192,00 |
| 25.01.2024 | 13,34 | 13,52 | 13,28 | 13,52 | -0,73% | 1.020,00 |
| 24.01.2024 | 13,48 | 13,62 | 13,48 | 13,62 | 1,79% | 200,00 |
| 23.01.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,45% | 23,00 |
| 22.01.2024 | 13,34 | 13,62 | 13,34 | 13,44 | 0,30% | 1.550,00 |
| 19.01.2024 | 13,46 | 13,46 | 13,40 | 13,40 | -1,62% | 160,00 |
| 18.01.2024 | 13,57 | 13,79 | 13,54 | 13,62 | 0,15% | - |
| 17.01.2024 | 13,72 | 13,72 | 13,60 | 13,60 | -2,86% | 385,00 |
| 16.01.2024 | 14,02 | 14,02 | 14,00 | 14,00 | -0,85% | 275,00 |
| 15.01.2024 | 14,24 | 14,24 | 14,12 | 14,12 | -0,56% | 194,00 |
| 12.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,28% | 10,00 |
| 11.01.2024 | 13,86 | 14,02 | 13,86 | 14,02 | 1,15% | 250,00 |
| 10.01.2024 | 14,08 | 14,20 | 13,78 | 13,86 | -1,98% | - |
| 09.01.2024 | 14,24 | 14,56 | 14,14 | 14,14 | -1,81% | 911,00 |
| 08.01.2024 | 14,00 | 14,42 | 14,00 | 14,40 | 1,27% | 4.750,00 |
| 05.01.2024 | 13,56 | 14,48 | 13,56 | 14,22 | 8,05% | 4.466,00 |
| 04.01.2024 | 13,22 | 13,38 | 13,16 | 13,16 | -1,05% | 700,00 |
| 03.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,63% | 150,00 |
| 02.01.2024 | 13,42 | 13,52 | 13,42 | 13,52 | 0,45% | 1.450,00 |
| 29.12.2023 | 13,46 | 13,46 | 13,46 | 13,46 | -0,15% | 180,00 |
| 28.12.2023 | 13,38 | 13,48 | 13,38 | 13,48 | 1,35% | 4.110,00 |
| 27.12.2023 | 13,34 | 13,46 | 13,24 | 13,30 | 1,53% | 905,00 |
| 22.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,15% | 300,00 |