13,360$
-0,60%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 12,45 | 12,77 | 12,35 | 12,67 | 0,88% | 2.895.673,00 |
| 04.11.2024 | 12,60 | 12,83 | 12,50 | 12,56 | -0,32% | 3.256.556,00 |
| 01.11.2024 | 12,60 | 12,75 | 12,50 | 12,60 | -0,32% | 3.804.259,00 |
| 31.10.2024 | 12,70 | 12,79 | 12,42 | 12,64 | -1,10% | 8.817.752,00 |
| 30.10.2024 | 12,49 | 12,78 | 12,46 | 12,78 | 2,16% | 4.543.339,00 |
| 29.10.2024 | 12,47 | 12,62 | 12,40 | 12,51 | 0,00% | 2.878.719,00 |
| 28.10.2024 | 12,49 | 12,63 | 12,41 | 12,51 | 0,81% | 2.118.090,00 |
| 25.10.2024 | 12,35 | 12,47 | 12,19 | 12,41 | 0,16% | 2.839.351,00 |
| 24.10.2024 | 12,43 | 12,66 | 12,34 | 12,39 | -0,96% | 3.063.231,00 |
| 23.10.2024 | 12,66 | 12,69 | 12,33 | 12,51 | -1,18% | 3.699.541,00 |
| 22.10.2024 | 12,46 | 12,68 | 12,27 | 12,66 | 0,32% | 3.889.870,00 |
| 21.10.2024 | 12,97 | 13,16 | 12,62 | 12,62 | -2,70% | 3.647.637,00 |
| 18.10.2024 | 12,77 | 13,19 | 12,71 | 12,97 | 1,09% | 4.715.693,00 |
| 17.10.2024 | 13,21 | 13,21 | 12,75 | 12,83 | -3,24% | 6.575.785,00 |
| 16.10.2024 | 13,83 | 13,96 | 13,11 | 13,26 | -4,95% | 8.988.039,00 |
| 15.10.2024 | 14,24 | 14,46 | 13,94 | 13,95 | -2,92% | 3.156.640,00 |
| 14.10.2024 | 14,42 | 14,50 | 14,21 | 14,37 | 0,00% | 2.817.050,00 |
| 11.10.2024 | 14,48 | 14,66 | 14,31 | 14,37 | -1,03% | 2.800.819,00 |
| 10.10.2024 | 14,50 | 14,76 | 14,42 | 14,52 | -0,48% | 2.978.538,00 |
| 09.10.2024 | 14,43 | 14,60 | 14,27 | 14,59 | 0,83% | 2.895.974,00 |
| 08.10.2024 | 14,61 | 14,98 | 14,41 | 14,47 | -0,55% | 2.457.699,00 |
| 07.10.2024 | 14,69 | 14,85 | 14,38 | 14,55 | -0,75% | 2.559.234,00 |
| 04.10.2024 | 14,61 | 14,79 | 14,34 | 14,66 | 1,10% | 3.808.538,00 |
| 03.10.2024 | 14,44 | 14,62 | 14,19 | 14,50 | 0,42% | 2.480.614,00 |
| 02.10.2024 | 14,44 | 14,81 | 14,37 | 14,44 | -0,41% | 3.776.620,00 |
| 01.10.2024 | 14,61 | 14,73 | 14,32 | 14,50 | -1,29% | 4.453.137,00 |
| 30.09.2024 | 14,35 | 15,14 | 14,33 | 14,69 | 2,58% | 5.067.918,00 |
| 27.09.2024 | 14,26 | 14,68 | 13,82 | 14,32 | 4,30% | 5.413.991,00 |
| 26.09.2024 | 13,75 | 13,80 | 13,28 | 13,73 | 0,51% | 7.413.142,00 |
| 25.09.2024 | 13,88 | 14,06 | 13,64 | 13,66 | -1,59% | 5.181.683,00 |
| 24.09.2024 | 14,50 | 14,50 | 13,85 | 13,88 | -3,88% | 5.863.495,00 |
| 23.09.2024 | 14,17 | 14,46 | 14,01 | 14,44 | 2,63% | 5.577.695,00 |
| 20.09.2024 | 14,85 | 14,90 | 14,04 | 14,07 | -6,64% | 8.856.626,00 |
| 19.09.2024 | 14,34 | 15,78 | 13,76 | 15,07 | 2,87% | 17.388.295,00 |
| 18.09.2024 | 14,31 | 14,95 | 14,25 | 14,65 | 2,52% | 4.287.707,00 |
| 17.09.2024 | 14,66 | 14,74 | 14,23 | 14,29 | -1,65% | 5.213.176,00 |
| 16.09.2024 | 14,50 | 14,65 | 14,29 | 14,53 | 0,41% | 3.066.290,00 |
| 13.09.2024 | 14,45 | 14,62 | 14,18 | 14,47 | 0,56% | 2.995.389,00 |
| 12.09.2024 | 14,46 | 14,57 | 14,25 | 14,39 | -0,62% | 2.280.074,00 |
| 11.09.2024 | 14,51 | 14,51 | 14,11 | 14,48 | -0,28% | 2.750.818,00 |
| 10.09.2024 | 14,83 | 14,95 | 14,33 | 14,52 | -1,76% | 3.012.304,00 |
| 09.09.2024 | 15,16 | 15,19 | 14,70 | 14,78 | -2,05% | 4.167.876,00 |
| 06.09.2024 | 15,34 | 15,57 | 15,09 | 15,09 | -1,69% | 3.600.484,00 |
| 05.09.2024 | 15,01 | 15,48 | 14,84 | 15,35 | 2,20% | 3.968.389,00 |
| 04.09.2024 | 15,10 | 15,21 | 14,79 | 15,02 | -0,79% | 3.081.058,00 |
| 03.09.2024 | 15,31 | 15,53 | 15,14 | 15,14 | -2,13% | 3.624.335,00 |
| 30.08.2024 | 15,39 | 15,70 | 15,25 | 15,47 | 1,18% | 3.683.810,00 |
| 29.08.2024 | 15,28 | 15,61 | 15,15 | 15,29 | 0,39% | 3.074.897,00 |
| 28.08.2024 | 15,11 | 15,50 | 14,94 | 15,23 | 0,00% | 4.511.960,00 |
| 27.08.2024 | 14,56 | 15,49 | 14,56 | 15,23 | 5,03% | 4.846.182,00 |
| 26.08.2024 | 14,63 | 14,74 | 14,49 | 14,50 | -0,48% | 3.185.382,00 |
| 23.08.2024 | 14,76 | 14,81 | 14,40 | 14,57 | -0,27% | 2.883.961,00 |
| 22.08.2024 | 14,90 | 14,98 | 14,54 | 14,61 | -1,68% | 2.986.710,00 |
| 21.08.2024 | 14,69 | 14,87 | 14,57 | 14,86 | 1,23% | 2.823.321,00 |
| 20.08.2024 | 14,77 | 14,94 | 14,59 | 14,68 | -0,94% | 3.877.098,00 |
| 19.08.2024 | 14,46 | 14,85 | 14,45 | 14,82 | 2,28% | 4.355.531,00 |
| 16.08.2024 | 14,54 | 14,63 | 14,34 | 14,49 | -0,62% | 2.916.189,00 |
| 15.08.2024 | 14,20 | 14,88 | 14,20 | 14,58 | 3,55% | 4.710.737,00 |
| 14.08.2024 | 13,94 | 14,31 | 13,65 | 14,08 | 1,00% | 6.221.345,00 |
| 13.08.2024 | 13,65 | 14,25 | 13,40 | 13,94 | 6,49% | 8.367.229,00 |
| 12.08.2024 | 12,95 | 13,21 | 12,80 | 13,09 | 0,38% | 3.731.307,00 |
| 09.08.2024 | 12,91 | 13,30 | 12,86 | 13,04 | 0,38% | 4.921.932,00 |
| 08.08.2024 | 11,57 | 13,29 | 11,40 | 12,99 | 4,93% | 9.155.629,00 |
| 07.08.2024 | 12,58 | 12,81 | 12,32 | 12,38 | -0,56% | 6.633.682,00 |
| 06.08.2024 | 12,01 | 12,56 | 11,95 | 12,45 | 5,06% | 5.966.588,00 |
| 05.08.2024 | 11,86 | 12,08 | 11,47 | 11,85 | -3,89% | 7.737.993,00 |
| 02.08.2024 | 12,76 | 12,79 | 12,26 | 12,33 | -5,44% | 7.697.566,00 |
| 01.08.2024 | 13,11 | 13,26 | 12,79 | 13,04 | 0,00% | 4.750.042,00 |
| 31.07.2024 | 12,95 | 13,32 | 12,86 | 13,04 | 1,09% | 4.668.570,00 |
| 30.07.2024 | 12,88 | 13,02 | 12,81 | 12,90 | -0,23% | 3.856.814,00 |
| 29.07.2024 | 13,00 | 13,07 | 12,80 | 12,93 | 0,23% | 5.513.333,00 |
| 26.07.2024 | 12,98 | 13,14 | 12,77 | 12,90 | 0,62% | 6.061.955,00 |
| 25.07.2024 | 12,96 | 13,15 | 12,77 | 12,82 | -1,61% | 4.974.795,00 |
| 24.07.2024 | 13,15 | 13,24 | 12,90 | 13,03 | -1,73% | 3.947.158,00 |
| 23.07.2024 | 13,01 | 13,28 | 12,90 | 13,26 | 3,59% | 5.448.124,00 |
| 22.07.2024 | 12,79 | 12,89 | 12,65 | 12,80 | 0,63% | 4.017.558,00 |
| 19.07.2024 | 12,88 | 12,92 | 12,57 | 12,72 | -1,17% | 4.499.252,00 |
| 18.07.2024 | 13,05 | 13,44 | 12,86 | 12,87 | -1,38% | 5.920.258,00 |
| 17.07.2024 | 13,16 | 13,46 | 12,94 | 13,05 | -1,51% | 7.747.255,00 |
| 16.07.2024 | 13,43 | 13,54 | 13,22 | 13,25 | -0,75% | 6.444.910,00 |
| 15.07.2024 | 13,72 | 13,81 | 13,33 | 13,35 | -3,33% | 4.245.419,00 |
| 12.07.2024 | 13,73 | 13,82 | 13,54 | 13,81 | 1,02% | 2.758.508,00 |
| 11.07.2024 | 13,54 | 13,84 | 13,45 | 13,67 | 2,94% | 4.263.448,00 |
| 10.07.2024 | 13,61 | 13,67 | 13,15 | 13,28 | -2,06% | 6.840.701,00 |
| 09.07.2024 | 14,17 | 14,22 | 13,50 | 13,56 | -2,73% | 6.650.202,00 |
| 08.07.2024 | 14,25 | 14,30 | 13,82 | 13,94 | -1,97% | 5.531.926,00 |
| 05.07.2024 | 14,08 | 14,28 | 13,83 | 14,22 | 0,64% | 4.041.419,00 |
| 03.07.2024 | 14,32 | 14,44 | 14,13 | 14,13 | 0,86% | 2.717.228,00 |