23,920$
-2,13%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 24,06 | 24,32 | 23,57 | 23,92 | -2,13% | 4.497.013,00 |
| 04.03.2026 | 25,00 | 25,17 | 24,41 | 24,44 | -1,77% | 4.089.140,00 |
| 03.03.2026 | 25,46 | 25,48 | 24,52 | 24,88 | -4,64% | 2.601.385,00 |
| 02.03.2026 | 26,00 | 26,35 | 25,70 | 26,09 | -1,17% | 3.219.793,00 |
| 27.02.2026 | 26,12 | 26,60 | 26,01 | 26,40 | 0,80% | 4.927.978,00 |
| 26.02.2026 | 26,82 | 26,93 | 26,11 | 26,19 | -2,42% | 5.233.620,00 |
| 25.02.2026 | 26,56 | 27,72 | 26,51 | 26,84 | 1,74% | 7.566.525,00 |
| 24.02.2026 | 24,06 | 26,87 | 23,53 | 26,38 | 5,60% | 8.563.968,00 |
| 20.02.2026 | 25,10 | 25,29 | 24,79 | 24,98 | -0,87% | 4.957.439,00 |
| 19.02.2026 | 25,09 | 25,34 | 24,76 | 25,20 | 1,69% | 2.933.725,00 |
| 18.02.2026 | 24,39 | 25,14 | 24,14 | 24,78 | -0,32% | 5.657.986,00 |
| 17.02.2026 | 25,24 | 25,29 | 24,84 | 24,86 | -1,07% | 3.415.378,00 |
| 13.02.2026 | 24,85 | 25,47 | 24,79 | 25,13 | 1,37% | 3.343.494,00 |
| 12.02.2026 | 25,96 | 26,08 | 24,76 | 24,79 | -3,58% | 6.289.366,00 |
| 11.02.2026 | 25,65 | 25,98 | 25,48 | 25,71 | 0,39% | 5.584.914,00 |
| 10.02.2026 | 25,00 | 25,67 | 25,00 | 25,61 | 3,14% | 3.139.601,00 |
| 09.02.2026 | 24,98 | 25,09 | 24,61 | 24,83 | -1,47% | 3.182.463,00 |
| 06.02.2026 | 24,55 | 25,63 | 24,55 | 25,20 | 3,66% | 5.821.397,00 |
| 05.02.2026 | 24,20 | 25,39 | 24,17 | 24,31 | -0,37% | 6.673.685,00 |
| 04.02.2026 | 24,54 | 24,76 | 24,16 | 24,40 | 0,21% | 4.555.051,00 |
| 03.02.2026 | 24,87 | 25,14 | 24,31 | 24,35 | -1,62% | 3.613.514,00 |
| 02.02.2026 | 24,07 | 24,77 | 23,96 | 24,75 | 2,78% | 3.501.885,00 |
| 30.01.2026 | 24,05 | 24,35 | 23,91 | 24,08 | -0,50% | 3.101.377,00 |
| 29.01.2026 | 24,21 | 24,46 | 24,06 | 24,20 | 0,33% | 3.513.208,00 |
| 28.01.2026 | 24,61 | 24,64 | 24,12 | 24,12 | -2,03% | 2.375.263,00 |
| 27.01.2026 | 24,51 | 25,03 | 24,50 | 24,62 | -0,24% | 2.754.679,00 |
| 26.01.2026 | 24,30 | 24,81 | 24,27 | 24,68 | -0,92% | 3.831.412,00 |
| 22.01.2026 | 25,21 | 25,29 | 24,48 | 24,91 | 2,51% | 8.184.225,00 |
| 21.01.2026 | 24,15 | 24,77 | 24,15 | 24,30 | 0,58% | 4.834.923,00 |
| 20.01.2026 | 23,69 | 24,98 | 23,67 | 24,16 | -1,51% | 6.385.204,00 |
| 16.01.2026 | 24,25 | 24,74 | 24,00 | 24,53 | 1,45% | 6.590.946,00 |
| 15.01.2026 | 24,55 | 24,75 | 23,78 | 24,18 | -1,06% | 4.972.985,00 |
| 14.01.2026 | 24,45 | 24,84 | 24,28 | 24,44 | -0,04% | 4.526.225,00 |
| 13.01.2026 | 23,99 | 24,47 | 23,71 | 24,45 | 2,43% | 7.248.624,00 |
| 12.01.2026 | 23,44 | 23,90 | 23,28 | 23,87 | 1,70% | 4.648.597,00 |
| 09.01.2026 | 23,34 | 23,57 | 23,12 | 23,47 | 0,99% | 2.864.604,00 |
| 08.01.2026 | 22,37 | 23,26 | 22,37 | 23,24 | 1,75% | 4.380.779,00 |
| 07.01.2026 | 23,64 | 23,81 | 22,79 | 22,84 | -4,03% | 5.145.730,00 |
| 06.01.2026 | 23,09 | 23,89 | 23,08 | 23,80 | 3,25% | 5.360.253,00 |
| 05.01.2026 | 22,43 | 23,14 | 22,33 | 23,05 | 2,35% | 4.945.795,00 |
| 02.01.2026 | 22,83 | 22,96 | 22,00 | 22,52 | -0,49% | 3.024.156,00 |
| 31.12.2025 | 22,76 | 23,06 | 22,58 | 22,63 | -0,57% | 4.233.437,00 |
| 30.12.2025 | 22,63 | 22,84 | 22,52 | 22,76 | 0,49% | 2.630.390,00 |
| 29.12.2025 | 22,58 | 22,77 | 22,46 | 22,65 | 0,22% | 2.560.551,00 |
| 26.12.2025 | 22,38 | 22,63 | 22,29 | 22,60 | 0,98% | 2.537.868,00 |
| 24.12.2025 | 22,20 | 22,48 | 22,10 | 22,38 | 0,72% | 2.787.948,00 |
| 23.12.2025 | 22,41 | 22,41 | 21,95 | 22,22 | -0,36% | 5.539.017,00 |
| 22.12.2025 | 22,31 | 22,57 | 22,23 | 22,30 | 0,00% | 7.506.108,00 |
| 19.12.2025 | 22,14 | 22,35 | 21,94 | 22,30 | 0,95% | 19.369.406,00 |
| 18.12.2025 | 22,23 | 22,69 | 22,02 | 22,09 | 0,05% | 4.516.229,00 |
| 17.12.2025 | 22,55 | 22,67 | 22,00 | 22,08 | -1,82% | 4.215.469,00 |
| 16.12.2025 | 22,50 | 22,56 | 21,77 | 22,49 | 3,64% | 6.024.153,00 |
| 15.12.2025 | 21,62 | 21,85 | 21,43 | 21,70 | 1,93% | 5.956.290,00 |
| 12.12.2025 | 21,35 | 21,50 | 20,97 | 21,29 | 0,09% | 5.378.619,00 |
| 11.12.2025 | 21,27 | 21,86 | 21,22 | 21,27 | -0,14% | 4.139.046,00 |
| 10.12.2025 | 20,68 | 21,30 | 20,50 | 21,30 | 4,26% | 7.179.303,00 |
| 09.12.2025 | 22,00 | 22,03 | 20,41 | 20,43 | -5,81% | 11.153.154,00 |
| 08.12.2025 | 22,19 | 22,19 | 21,53 | 21,69 | -0,96% | 5.989.768,00 |
| 05.12.2025 | 21,92 | 22,03 | 21,71 | 21,90 | -0,41% | 3.649.209,00 |
| 04.12.2025 | 21,93 | 22,14 | 21,60 | 21,99 | -0,86% | 5.726.468,00 |
| 03.12.2025 | 22,64 | 22,75 | 22,16 | 22,18 | -1,38% | 5.852.426,00 |
| 02.12.2025 | 22,76 | 22,76 | 22,36 | 22,49 | -0,57% | 3.455.646,00 |
| 01.12.2025 | 22,89 | 23,39 | 22,58 | 22,62 | -2,79% | 3.902.401,00 |
| 28.11.2025 | 23,50 | 23,52 | 23,08 | 23,27 | -0,17% | 1.773.353,00 |
| 26.11.2025 | 23,41 | 23,70 | 23,29 | 23,31 | -0,51% | 4.145.125,00 |
| 25.11.2025 | 23,17 | 23,59 | 23,12 | 23,43 | 1,47% | 3.546.802,00 |
| 24.11.2025 | 22,39 | 23,17 | 22,26 | 23,09 | 8,71% | 4.763.015,00 |
| 20.11.2025 | 21,69 | 22,00 | 21,07 | 21,24 | -1,03% | 3.422.868,00 |
| 19.11.2025 | 21,63 | 22,22 | 21,03 | 21,46 | 0,33% | 4.611.892,00 |
| 18.11.2025 | 21,09 | 21,63 | 20,99 | 21,39 | -0,14% | 3.805.369,00 |
| 17.11.2025 | 21,00 | 21,70 | 20,95 | 21,42 | -2,59% | 3.809.531,00 |
| 13.11.2025 | 22,09 | 22,31 | 21,79 | 21,99 | -0,27% | 5.346.099,00 |
| 12.11.2025 | 22,93 | 23,09 | 22,01 | 22,05 | -3,54% | 5.161.022,00 |
| 11.11.2025 | 22,29 | 23,00 | 22,22 | 22,86 | 2,65% | 5.596.376,00 |
| 10.11.2025 | 21,75 | 22,40 | 21,75 | 22,27 | 3,63% | 5.211.804,00 |
| 07.11.2025 | 21,39 | 21,62 | 20,83 | 21,49 | -0,14% | 7.196.130,00 |
| 06.11.2025 | 21,77 | 21,95 | 21,04 | 21,52 | -0,37% | 6.668.755,00 |
| 05.11.2025 | 22,93 | 22,98 | 21,37 | 21,60 | -4,00% | 12.801.882,00 |
| 04.11.2025 | 22,23 | 22,84 | 22,15 | 22,50 | -1,53% | 10.618.139,00 |
| 03.11.2025 | 22,16 | 22,96 | 21,90 | 22,85 | 3,16% | 6.714.550,00 |
| 31.10.2025 | 22,72 | 22,84 | 22,13 | 22,15 | -1,86% | 5.525.162,00 |
| 30.10.2025 | 22,41 | 22,86 | 22,34 | 22,57 | -0,09% | 5.624.553,00 |
| 29.10.2025 | 22,02 | 22,73 | 21,97 | 22,59 | 2,12% | 6.421.648,00 |
| 28.10.2025 | 22,16 | 22,27 | 21,80 | 22,12 | -0,67% | 3.238.500,00 |
| 27.10.2025 | 22,45 | 22,45 | 21,99 | 22,27 | 1,00% | 3.919.505,00 |
| 24.10.2025 | 22,05 | 22,26 | 21,86 | 22,05 | 1,29% | 3.988.395,00 |
| 23.10.2025 | 21,77 | 21,78 | 21,22 | 21,77 | 0,60% | 3.683.098,00 |
| 22.10.2025 | 21,76 | 21,76 | 21,19 | 21,64 | 0,09% | 5.215.676,00 |
| 21.10.2025 | 21,77 | 21,77 | 21,41 | 21,62 | -0,46% | 3.457.700,00 |
| 20.10.2025 | 21,78 | 21,82 | 21,47 | 21,72 | 1,40% | 4.502.566,00 |
| 17.10.2025 | 20,27 | 21,45 | 20,27 | 21,42 | 4,39% | 5.334.576,00 |
| 16.10.2025 | 20,65 | 20,75 | 20,21 | 20,52 | 0,05% | 3.327.815,00 |
| 15.10.2025 | 20,34 | 20,63 | 20,08 | 20,51 | 1,43% | 5.201.932,00 |
| 14.10.2025 | 19,68 | 20,65 | 19,61 | 20,22 | 0,90% | 5.200.503,00 |
| 13.10.2025 | 20,08 | 20,38 | 19,97 | 20,04 | 1,42% | 4.431.622,00 |
| 10.10.2025 | 20,10 | 20,28 | 19,46 | 19,76 | -1,54% | 4.599.284,00 |
| 09.10.2025 | 20,55 | 20,60 | 20,05 | 20,07 | -1,33% | 3.815.116,00 |
| 08.10.2025 | 20,50 | 20,58 | 20,29 | 20,34 | -0,54% | 3.347.475,00 |
| 07.10.2025 | 21,12 | 21,76 | 20,44 | 20,45 | -1,02% | 6.639.177,00 |
| 06.10.2025 | 20,61 | 20,84 | 20,42 | 20,66 | 0,93% | 3.779.572,00 |