9,720$
-9,75%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 10,43 | 10,50 | 9,67 | 9,72 | -9,75% | 8.742.236,00 |
| 02.04.2025 | 10,25 | 10,80 | 10,21 | 10,77 | 4,06% | 3.398.362,00 |
| 01.04.2025 | 10,46 | 10,58 | 10,27 | 10,35 | -1,43% | 3.485.706,00 |
| 31.03.2025 | 10,27 | 10,52 | 10,11 | 10,50 | 0,86% | 4.332.421,00 |
| 28.03.2025 | 10,78 | 10,80 | 10,25 | 10,41 | -3,70% | 4.189.420,00 |
| 27.03.2025 | 10,53 | 10,85 | 10,51 | 10,81 | 2,46% | 3.864.695,00 |
| 26.03.2025 | 10,55 | 10,62 | 10,47 | 10,55 | 0,38% | 2.363.299,00 |
| 25.03.2025 | 10,72 | 10,83 | 10,45 | 10,51 | -1,68% | 4.214.796,00 |
| 24.03.2025 | 10,60 | 10,74 | 10,56 | 10,69 | 1,52% | 3.586.276,00 |
| 21.03.2025 | 10,50 | 10,68 | 10,32 | 10,53 | -0,47% | 4.152.540,00 |
| 20.03.2025 | 10,71 | 10,94 | 10,48 | 10,58 | -2,31% | 3.568.867,00 |
| 19.03.2025 | 10,87 | 10,99 | 10,72 | 10,83 | 0,19% | 3.461.056,00 |
| 18.03.2025 | 10,56 | 10,92 | 10,50 | 10,81 | 1,60% | 3.027.208,00 |
| 17.03.2025 | 10,45 | 10,80 | 10,45 | 10,64 | 1,92% | 3.170.517,00 |
| 14.03.2025 | 10,43 | 10,65 | 10,38 | 10,44 | 1,26% | 4.680.857,00 |
| 13.03.2025 | 10,36 | 10,44 | 10,14 | 10,31 | -0,77% | 3.500.906,00 |
| 12.03.2025 | 10,12 | 10,47 | 10,10 | 10,39 | 3,49% | 5.025.971,00 |
| 11.03.2025 | 10,66 | 10,66 | 10,03 | 10,04 | -7,04% | 5.402.551,00 |
| 10.03.2025 | 10,98 | 11,19 | 10,78 | 10,80 | -3,05% | 3.591.954,00 |
| 07.03.2025 | 10,74 | 11,15 | 10,74 | 11,14 | 2,86% | 3.158.569,00 |
| 06.03.2025 | 10,72 | 10,86 | 10,66 | 10,83 | -0,18% | 2.798.730,00 |
| 05.03.2025 | 10,82 | 11,05 | 10,73 | 10,85 | 0,46% | 3.467.659,00 |
| 04.03.2025 | 11,21 | 11,47 | 10,80 | 10,80 | -4,51% | 5.250.847,00 |
| 03.03.2025 | 11,28 | 11,46 | 11,12 | 11,31 | 1,25% | 5.198.019,00 |
| 28.02.2025 | 10,89 | 11,27 | 10,86 | 11,17 | 2,29% | 6.893.007,00 |
| 27.02.2025 | 11,13 | 11,19 | 10,84 | 10,92 | -1,89% | 3.658.660,00 |
| 26.02.2025 | 10,90 | 11,47 | 10,76 | 11,13 | 4,02% | 6.067.942,00 |
| 25.02.2025 | 10,80 | 10,90 | 10,20 | 10,70 | -3,69% | 12.803.997,00 |
| 24.02.2025 | 11,11 | 11,37 | 11,00 | 11,11 | 0,82% | 7.835.521,00 |
| 21.02.2025 | 11,19 | 11,50 | 10,80 | 11,02 | -0,99% | 7.323.172,00 |
| 20.02.2025 | 11,24 | 11,34 | 11,11 | 11,13 | -0,98% | 2.706.363,00 |
| 19.02.2025 | 11,29 | 11,34 | 11,19 | 11,24 | -0,71% | 2.533.473,00 |
| 18.02.2025 | 11,22 | 11,34 | 11,05 | 11,32 | 0,62% | 3.420.223,00 |
| 14.02.2025 | 11,71 | 11,77 | 10,77 | 11,25 | -3,52% | 7.136.901,00 |
| 13.02.2025 | 11,43 | 11,68 | 11,33 | 11,66 | 2,46% | 2.831.688,00 |
| 12.02.2025 | 11,31 | 11,52 | 11,24 | 11,38 | -0,26% | 2.752.480,00 |
| 11.02.2025 | 11,38 | 11,58 | 11,31 | 11,41 | -0,61% | 3.376.623,00 |
| 10.02.2025 | 11,52 | 11,66 | 11,40 | 11,48 | -0,35% | 2.836.872,00 |
| 07.02.2025 | 11,90 | 12,17 | 11,48 | 11,52 | -3,76% | 3.806.677,00 |
| 06.02.2025 | 12,03 | 12,14 | 11,88 | 11,97 | -0,50% | 7.223.798,00 |
| 05.02.2025 | 11,56 | 12,10 | 11,43 | 12,03 | 4,52% | 7.213.198,00 |
| 04.02.2025 | 11,61 | 11,73 | 11,39 | 11,51 | -1,79% | 5.662.774,00 |
| 03.02.2025 | 11,76 | 11,93 | 11,65 | 11,72 | -2,58% | 3.565.157,00 |
| 31.01.2025 | 12,41 | 12,48 | 11,93 | 12,03 | -3,53% | 6.264.330,00 |
| 30.01.2025 | 12,34 | 12,70 | 12,33 | 12,47 | 1,46% | 6.641.028,00 |
| 29.01.2025 | 12,14 | 12,39 | 12,00 | 12,29 | 0,99% | 4.830.997,00 |
| 28.01.2025 | 12,18 | 12,47 | 12,04 | 12,17 | 0,83% | 5.222.956,00 |
| 27.01.2025 | 12,09 | 12,22 | 11,83 | 12,07 | -0,08% | 8.298.505,00 |
| 24.01.2025 | 12,04 | 12,27 | 11,97 | 12,08 | 0,17% | 6.121.436,00 |
| 23.01.2025 | 12,11 | 12,22 | 11,84 | 12,06 | -0,33% | 3.315.270,00 |
| 22.01.2025 | 11,97 | 12,19 | 11,81 | 12,10 | 0,50% | 3.284.821,00 |
| 21.01.2025 | 12,02 | 12,16 | 11,95 | 12,04 | 0,17% | 2.660.084,00 |
| 17.01.2025 | 12,02 | 12,19 | 11,97 | 12,02 | 0,08% | 4.214.589,00 |
| 16.01.2025 | 11,78 | 12,05 | 11,71 | 12,01 | 1,35% | 3.927.200,00 |
| 15.01.2025 | 11,98 | 12,02 | 11,70 | 11,85 | 1,28% | 3.568.990,00 |
| 14.01.2025 | 11,75 | 11,88 | 11,47 | 11,70 | 0,00% | 3.544.471,00 |
| 13.01.2025 | 11,35 | 11,72 | 11,17 | 11,70 | 2,36% | 2.885.889,00 |
| 10.01.2025 | 11,40 | 11,53 | 11,11 | 11,43 | -1,04% | 5.032.592,00 |
| 08.01.2025 | 11,74 | 11,78 | 11,28 | 11,55 | -2,12% | 6.214.833,00 |
| 07.01.2025 | 11,89 | 11,94 | 11,65 | 11,80 | -1,01% | 3.815.270,00 |
| 06.01.2025 | 12,04 | 12,37 | 11,83 | 11,92 | -0,50% | 7.896.099,00 |
| 03.01.2025 | 12,12 | 12,23 | 11,87 | 11,98 | -0,58% | 2.985.210,00 |
| 02.01.2025 | 12,14 | 12,41 | 11,93 | 12,05 | -0,50% | 2.424.401,00 |
| 31.12.2024 | 11,83 | 12,13 | 11,83 | 12,11 | 2,45% | 2.415.221,00 |
| 30.12.2024 | 11,87 | 11,99 | 11,64 | 11,82 | -1,99% | 2.466.703,00 |
| 27.12.2024 | 11,92 | 12,19 | 11,91 | 12,06 | 0,08% | 2.066.605,00 |
| 26.12.2024 | 11,78 | 12,16 | 11,72 | 12,05 | 1,43% | 2.877.221,00 |
| 24.12.2024 | 11,87 | 11,95 | 11,73 | 11,88 | 0,17% | 1.335.820,00 |
| 23.12.2024 | 11,60 | 11,92 | 11,60 | 11,86 | 1,98% | 3.244.245,00 |
| 20.12.2024 | 11,76 | 12,19 | 11,63 | 11,63 | -1,61% | 8.685.535,00 |
| 19.12.2024 | 11,62 | 11,90 | 11,50 | 11,82 | 0,77% | 5.480.971,00 |
| 18.12.2024 | 12,27 | 12,47 | 11,69 | 11,73 | -4,71% | 7.261.122,00 |
| 17.12.2024 | 12,07 | 12,36 | 12,03 | 12,31 | 1,40% | 3.649.284,00 |
| 16.12.2024 | 12,05 | 12,24 | 12,00 | 12,14 | 0,33% | 3.432.457,00 |
| 13.12.2024 | 12,41 | 12,62 | 12,07 | 12,10 | -3,89% | 8.366.057,00 |
| 12.12.2024 | 12,53 | 12,64 | 12,43 | 12,59 | 0,48% | 2.760.573,00 |
| 11.12.2024 | 12,55 | 12,68 | 12,25 | 12,53 | 0,89% | 3.819.879,00 |
| 10.12.2024 | 12,93 | 12,99 | 12,42 | 12,42 | -3,57% | 4.315.277,00 |
| 09.12.2024 | 12,82 | 13,05 | 12,30 | 12,88 | 3,04% | 4.181.769,00 |
| 06.12.2024 | 12,22 | 12,60 | 12,12 | 12,50 | 3,14% | 4.585.158,00 |
| 05.12.2024 | 12,27 | 12,35 | 12,04 | 12,12 | -1,06% | 6.368.882,00 |
| 04.12.2024 | 12,50 | 12,53 | 12,23 | 12,25 | -1,84% | 5.496.873,00 |
| 03.12.2024 | 13,39 | 13,48 | 12,25 | 12,48 | -7,42% | 12.374.292,00 |
| 02.12.2024 | 13,16 | 13,48 | 13,14 | 13,48 | 2,04% | 3.476.994,00 |
| 29.11.2024 | 13,17 | 13,41 | 13,08 | 13,21 | 0,61% | 1.641.845,00 |
| 27.11.2024 | 13,20 | 13,48 | 13,12 | 13,13 | 0,00% | 4.104.267,00 |
| 26.11.2024 | 13,32 | 13,36 | 12,83 | 13,13 | -1,94% | 5.381.208,00 |
| 25.11.2024 | 13,48 | 13,65 | 13,26 | 13,39 | 0,22% | 4.405.326,00 |
| 22.11.2024 | 13,38 | 13,46 | 13,15 | 13,36 | -0,60% | 3.620.779,00 |
| 20.11.2024 | 13,27 | 13,47 | 13,17 | 13,44 | 0,98% | 2.104.738,00 |
| 19.11.2024 | 13,34 | 13,45 | 13,15 | 13,31 | -1,04% | 2.960.206,00 |
| 18.11.2024 | 13,77 | 13,90 | 13,30 | 13,45 | -3,79% | 6.074.900,00 |
| 15.11.2024 | 13,85 | 14,07 | 13,68 | 13,98 | -0,43% | 4.909.719,00 |
| 14.11.2024 | 14,24 | 14,24 | 13,88 | 14,04 | -1,06% | 2.889.171,00 |
| 13.11.2024 | 14,21 | 14,32 | 14,13 | 14,19 | 0,50% | 3.457.960,00 |
| 12.11.2024 | 14,11 | 14,71 | 14,02 | 14,12 | -1,05% | 3.832.074,00 |
| 11.11.2024 | 14,13 | 14,44 | 14,02 | 14,27 | 1,42% | 3.244.727,00 |
| 08.11.2024 | 14,28 | 14,40 | 13,84 | 14,07 | -2,97% | 6.249.667,00 |
| 07.11.2024 | 13,20 | 14,75 | 12,87 | 14,50 | 12,75% | 9.240.815,00 |
| 06.11.2024 | 12,82 | 13,10 | 12,65 | 12,86 | 1,50% | 9.303.424,00 |