11,593€
-0,54%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2024 | 13,22 | 13,31 | 13,10 | 13,31 | -0,66% | - |
| 20.08.2024 | 13,19 | 13,40 | 13,19 | 13,40 | 3,70% | 305,00 |
| 19.08.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,66% | 2,00 |
| 16.08.2024 | 13,30 | 13,31 | 13,05 | 13,14 | -1,20% | - |
| 15.08.2024 | 13,02 | 13,42 | 12,74 | 13,30 | 3,41% | 6.445,00 |
| 14.08.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 1,01% | 165,00 |
| 13.08.2024 | 12,58 | 12,73 | 12,58 | 12,73 | 6,69% | 2.990,00 |
| 12.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -2,23% | 100,00 |
| 09.08.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 1,09% | 10,00 |
| 08.08.2024 | 10,84 | 12,08 | 10,84 | 12,08 | 4,90% | 770,00 |
| 07.08.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 1,11% | 18,00 |
| 06.08.2024 | 10,93 | 11,49 | 10,86 | 11,39 | 4,32% | - |
| 05.08.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -4,33% | 43,00 |
| 02.08.2024 | 11,82 | 11,82 | 11,41 | 11,41 | -5,42% | 1.001,00 |
| 01.08.2024 | 12,08 | 12,27 | 11,86 | 12,06 | 1,17% | - |
| 31.07.2024 | 12,15 | 12,15 | 11,92 | 11,92 | -0,43% | 260,00 |
| 30.07.2024 | 11,95 | 12,10 | 11,85 | 11,97 | 0,42% | - |
| 29.07.2024 | 11,93 | 12,16 | 11,84 | 11,92 | 0,48% | - |
| 26.07.2024 | 11,89 | 12,09 | 11,78 | 11,87 | -0,94% | - |
| 25.07.2024 | 12,21 | 12,21 | 11,98 | 11,98 | -0,22% | 507,00 |
| 24.07.2024 | 12,13 | 12,20 | 11,91 | 12,01 | -1,57% | - |
| 23.07.2024 | 11,73 | 12,23 | 11,66 | 12,20 | 2,83% | - |
| 22.07.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 0,97% | 470,00 |
| 19.07.2024 | 11,70 | 11,75 | 11,68 | 11,75 | -1,06% | 3.100,00 |
| 18.07.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,39% | 210,00 |
| 17.07.2024 | 12,00 | 12,19 | 11,92 | 11,92 | -1,54% | 610,00 |
| 16.07.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -3,00% | 12,00 |
| 15.07.2024 | 12,90 | 12,90 | 12,48 | 12,48 | -0,54% | 325,00 |
| 12.07.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,52% | 150,00 |
| 11.07.2024 | 12,43 | 12,61 | 12,30 | 12,61 | 2,97% | 305,00 |
| 10.07.2024 | 12,54 | 12,54 | 12,15 | 12,25 | -6,49% | 1.156,00 |
| 09.07.2024 | 13,09 | 13,49 | 13,09 | 13,10 | 1,90% | 1.775,00 |
| 08.07.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -0,34% | 200,00 |
| 05.07.2024 | 13,11 | 13,21 | 12,85 | 12,90 | -2,91% | 844,00 |
| 04.07.2024 | 13,17 | 13,29 | 13,17 | 13,29 | 3,52% | 670,00 |
| 03.07.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -1,37% | 200,00 |
| 02.07.2024 | 13,06 | 13,06 | 13,01 | 13,01 | -1,42% | 465,00 |
| 01.07.2024 | 13,63 | 13,63 | 13,20 | 13,20 | -5,86% | 780,00 |
| 28.06.2024 | 13,40 | 14,50 | 13,40 | 14,02 | 8,98% | 2.147,00 |
| 27.06.2024 | 16,92 | 16,92 | 12,87 | 12,87 | -23,41% | 3.115,00 |
| 26.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,19% | 320,00 |
| 25.06.2024 | 17,00 | 17,14 | 17,00 | 17,00 | -1,11% | 618,00 |
| 24.06.2024 | 16,80 | 17,19 | 16,80 | 17,19 | 1,30% | 819,00 |
| 21.06.2024 | 16,92 | 16,97 | 16,92 | 16,97 | -0,18% | 500,00 |
| 20.06.2024 | 17,01 | 17,03 | 17,00 | 17,00 | 1,09% | 480,00 |
| 19.06.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,70% | 1,00 |