11,474€
1,15%
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 | 11,47 | 1,09% | - |
| 14.01.2025 | 11,42 | 11,53 | 11,15 | 11,34 | -0,57% | - |
| 13.01.2025 | 11,15 | 11,42 | 10,96 | 11,41 | 2,02% | - |
| 10.01.2025 | 11,20 | 11,35 | 10,86 | 11,18 | -0,13% | - |
| 09.01.2025 | 11,19 | 11,27 | 11,17 | 11,20 | -0,04% | - |
| 08.01.2025 | 11,41 | 11,55 | 10,97 | 11,20 | -1,77% | - |
| 07.01.2025 | 11,47 | 11,53 | 11,22 | 11,40 | -0,76% | - |
| 06.01.2025 | 11,62 | 11,92 | 11,40 | 11,49 | -1,20% | - |
| 03.01.2025 | 11,74 | 11,89 | 11,53 | 11,63 | -1,08% | - |
| 02.01.2025 | 11,61 | 12,04 | 11,61 | 11,76 | 1,83% | - |
| 30.12.2024 | 11,57 | 12,00 | 11,54 | 11,55 | 0,35% | - |
| 27.12.2024 | 11,40 | 11,67 | 11,40 | 11,51 | 0,66% | - |
| 23.12.2024 | 11,15 | 11,45 | 11,13 | 11,43 | 0,35% | - |
| 20.12.2024 | 11,40 | 11,69 | 11,14 | 11,39 | -0,06% | - |
| 19.12.2024 | 11,33 | 11,52 | 11,10 | 11,40 | 0,49% | - |
| 18.12.2024 | 11,73 | 11,89 | 11,22 | 11,34 | -3,40% | - |
| 17.12.2024 | 11,55 | 11,78 | 11,46 | 11,74 | 1,65% | 150,00 |
| 16.12.2024 | 11,52 | 11,65 | 11,46 | 11,55 | 0,09% | - |
| 13.12.2024 | 12,00 | 12,04 | 11,51 | 11,54 | -3,99% | - |
| 12.12.2024 | 11,94 | 12,06 | 11,83 | 12,02 | 0,50% | - |
| 11.12.2024 | 11,83 | 12,09 | 11,68 | 11,96 | 1,12% | - |
| 10.12.2024 | 12,20 | 12,29 | 11,79 | 11,83 | -3,45% | - |
| 09.12.2024 | 11,82 | 12,41 | 11,67 | 12,25 | 3,38% | - |
| 06.12.2024 | 11,47 | 11,94 | 11,39 | 11,85 | 3,38% | - |
| 05.12.2024 | 11,66 | 12,05 | 11,41 | 11,46 | -1,86% | 451,00 |
| 04.12.2024 | 11,90 | 12,10 | 11,64 | 11,68 | -1,88% | - |
| 03.12.2024 | 12,84 | 12,86 | 11,66 | 11,90 | -6,85% | - |
| 02.12.2024 | 12,49 | 12,85 | 12,39 | 12,78 | 2,16% | - |
| 29.11.2024 | 12,47 | 12,70 | 12,39 | 12,51 | 0,32% | - |
| 28.11.2024 | 12,43 | 12,50 | 12,43 | 12,47 | 0,32% | - |
| 27.11.2024 | 12,52 | 12,79 | 12,41 | 12,43 | -0,72% | - |
| 26.11.2024 | 12,76 | 12,79 | 12,25 | 12,52 | -2,03% | - |
| 25.11.2024 | 12,82 | 13,00 | 12,64 | 12,78 | -0,39% | - |
| 22.11.2024 | 12,73 | 12,99 | 12,64 | 12,83 | 0,31% | - |
| 21.11.2024 | 12,73 | 12,95 | 12,67 | 12,79 | 0,24% | - |
| 20.11.2024 | 12,44 | 12,78 | 12,39 | 12,76 | 2,58% | - |
| 19.11.2024 | 12,69 | 12,85 | 12,44 | 12,44 | -1,98% | - |
| 18.11.2024 | 13,27 | 13,28 | 12,57 | 12,69 | -4,23% | - |
| 15.11.2024 | 13,33 | 13,36 | 12,96 | 13,25 | -0,67% | - |
| 14.11.2024 | 13,43 | 13,58 | 13,14 | 13,34 | -0,82% | - |
| 13.11.2024 | 13,29 | 13,50 | 13,21 | 13,45 | 1,04% | 10,00 |
| 12.11.2024 | 13,39 | 13,86 | 13,22 | 13,31 | -0,37% | - |
| 11.11.2024 | 13,13 | 13,57 | 13,13 | 13,36 | 1,75% | - |
| 08.11.2024 | 13,42 | 13,72 | 12,93 | 13,13 | -2,31% | 114,00 |
| 07.11.2024 | 11,99 | 13,57 | 11,98 | 13,44 | 11,81% | - |
| 06.11.2024 | 11,78 | 12,34 | 11,78 | 12,02 | 3,71% | 500,00 |
| 05.11.2024 | 11,55 | 11,69 | 11,34 | 11,59 | 0,52% | 175,00 |
| 04.11.2024 | 11,59 | 11,75 | 11,49 | 11,53 | -0,50% | - |
| 01.11.2024 | 11,65 | 11,71 | 11,52 | 11,59 | -0,52% | - |
| 31.10.2024 | 11,84 | 11,96 | 11,43 | 11,65 | -1,60% | - |
| 30.10.2024 | 11,57 | 11,93 | 11,50 | 11,84 | 2,40% | - |
| 29.10.2024 | 11,57 | 11,67 | 11,49 | 11,56 | -0,09% | - |
| 28.10.2024 | 11,61 | 11,67 | 11,45 | 11,57 | 0,87% | - |
| 25.10.2024 | 11,44 | 11,51 | 11,28 | 11,47 | 0,17% | - |
| 24.10.2024 | 11,57 | 11,72 | 11,41 | 11,45 | -1,09% | - |
| 23.10.2024 | 11,72 | 11,79 | 11,43 | 11,58 | -1,14% | - |
| 22.10.2024 | 11,66 | 11,84 | 11,36 | 11,71 | 0,34% | 114,00 |
| 21.10.2024 | 11,94 | 12,10 | 11,67 | 11,67 | -2,56% | 40,00 |
| 18.10.2024 | 11,89 | 12,13 | 11,71 | 11,98 | 0,74% | - |
| 17.10.2024 | 12,20 | 12,34 | 11,78 | 11,89 | -2,88% | - |
| 16.10.2024 | 12,81 | 13,07 | 12,07 | 12,24 | -4,81% | - |
| 15.10.2024 | 13,20 | 13,38 | 12,75 | 12,86 | -2,58% | - |
| 14.10.2024 | 13,14 | 13,31 | 12,97 | 13,20 | 0,30% | - |
| 11.10.2024 | 13,28 | 13,41 | 13,09 | 13,16 | -0,75% | - |
| 10.10.2024 | 13,34 | 13,51 | 13,19 | 13,26 | -0,45% | - |
| 09.10.2024 | 13,18 | 13,35 | 13,03 | 13,32 | 0,99% | - |
| 08.10.2024 | 13,35 | 13,60 | 13,15 | 13,19 | -1,20% | - |
| 07.10.2024 | 13,36 | 13,53 | 13,09 | 13,35 | -0,15% | - |
| 04.10.2024 | 13,15 | 13,48 | 13,09 | 13,37 | 1,67% | - |
| 03.10.2024 | 13,07 | 13,27 | 12,87 | 13,15 | 0,46% | - |
| 02.10.2024 | 13,10 | 13,42 | 12,97 | 13,09 | -0,30% | - |
| 01.10.2024 | 13,19 | 13,40 | 12,94 | 13,13 | -0,53% | - |
| 30.09.2024 | 12,82 | 13,54 | 12,75 | 13,20 | 2,96% | - |
| 27.09.2024 | 12,29 | 12,98 | 12,21 | 12,82 | 4,48% | - |
| 26.09.2024 | 12,27 | 12,52 | 11,89 | 12,27 | -0,32% | - |
| 25.09.2024 | 12,41 | 12,57 | 12,26 | 12,31 | -1,05% | - |
| 24.09.2024 | 13,00 | 13,01 | 12,42 | 12,44 | -4,23% | - |
| 23.09.2024 | 12,59 | 13,00 | 12,59 | 12,99 | 2,93% | - |
| 20.09.2024 | 13,50 | 13,52 | 12,58 | 12,62 | -6,52% | - |
| 19.09.2024 | 13,17 | 14,10 | 12,37 | 13,50 | 2,04% | - |
| 18.09.2024 | 12,86 | 13,37 | 12,82 | 13,23 | 2,72% | - |
| 17.09.2024 | 13,05 | 13,26 | 12,81 | 12,88 | -1,30% | - |
| 16.09.2024 | 13,07 | 13,14 | 12,86 | 13,05 | -0,23% | - |
| 13.09.2024 | 12,98 | 13,18 | 12,80 | 13,08 | 0,54% | - |
| 12.09.2024 | 13,15 | 13,20 | 12,92 | 13,01 | -0,91% | - |
| 11.09.2024 | 13,18 | 13,22 | 12,81 | 13,13 | -0,38% | - |
| 10.09.2024 | 13,40 | 13,52 | 12,99 | 13,18 | -1,64% | - |
| 09.09.2024 | 13,60 | 13,85 | 13,31 | 13,40 | -1,83% | - |
| 06.09.2024 | 13,82 | 14,00 | 13,60 | 13,65 | -1,30% | - |
| 05.09.2024 | 13,55 | 13,93 | 13,41 | 13,83 | 2,14% | - |
| 04.09.2024 | 13,71 | 13,81 | 13,35 | 13,54 | -1,46% | - |
| 03.09.2024 | 14,00 | 14,12 | 13,71 | 13,74 | -1,86% | - |
| 02.09.2024 | 14,01 | 14,01 | 13,94 | 14,00 | -0,07% | - |
| 30.08.2024 | 13,80 | 14,17 | 13,77 | 14,01 | 1,60% | - |
| 29.08.2024 | 13,70 | 14,07 | 13,65 | 13,79 | 0,58% | - |
| 28.08.2024 | 13,62 | 13,94 | 13,46 | 13,71 | 0,73% | 440,00 |
| 27.08.2024 | 12,99 | 13,86 | 12,96 | 13,61 | 4,45% | - |
| 26.08.2024 | 13,02 | 13,20 | 12,97 | 13,03 | -0,15% | - |
| 23.08.2024 | 13,15 | 13,32 | 12,88 | 13,05 | -0,38% | - |
| 22.08.2024 | 13,33 | 13,43 | 13,10 | 13,10 | -1,58% | - |