409,460$
1,66%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 400,57 | 412,88 | 399,27 | 409,46 | 1,66% | 1.625.363,00 |
| 06.03.2025 | 398,31 | 404,43 | 393,06 | 402,77 | 1,33% | 1.376.834,00 |
| 05.03.2025 | 396,24 | 400,02 | 393,75 | 397,47 | 0,05% | 886.494,00 |
| 04.03.2025 | 392,83 | 403,82 | 392,83 | 397,27 | 0,45% | 1.476.461,00 |
| 03.03.2025 | 400,00 | 403,42 | 394,78 | 395,50 | -0,35% | 1.521.507,00 |
| 28.02.2025 | 392,84 | 397,31 | 389,66 | 396,88 | 1,02% | 1.434.390,00 |
| 27.02.2025 | 388,00 | 399,43 | 386,90 | 392,87 | 1,75% | 1.302.845,00 |
| 26.02.2025 | 397,54 | 399,10 | 384,83 | 386,13 | -3,93% | 2.206.681,00 |
| 25.02.2025 | 386,09 | 403,16 | 386,09 | 401,93 | 4,33% | 2.152.030,00 |
| 24.02.2025 | 384,31 | 388,37 | 378,61 | 385,26 | 0,04% | 1.276.722,00 |
| 21.02.2025 | 379,00 | 389,66 | 378,00 | 385,10 | -1,38% | 1.736.513,00 |
| 20.02.2025 | 389,27 | 396,22 | 388,66 | 390,50 | -0,31% | 1.324.864,00 |
| 19.02.2025 | 382,52 | 392,00 | 382,50 | 391,71 | 2,41% | 1.112.763,00 |
| 18.02.2025 | 387,05 | 387,78 | 378,73 | 382,48 | -1,74% | 1.573.933,00 |
| 14.02.2025 | 392,04 | 395,09 | 388,08 | 389,25 | -0,60% | 1.202.262,00 |
| 13.02.2025 | 388,17 | 392,36 | 385,09 | 391,60 | 1,54% | 1.206.129,00 |
| 12.02.2025 | 390,12 | 397,10 | 379,41 | 385,66 | -1,42% | 1.383.755,00 |
| 11.02.2025 | 396,89 | 398,36 | 387,76 | 391,22 | -1,24% | 1.162.272,00 |
| 10.02.2025 | 394,00 | 396,48 | 390,25 | 396,14 | 1,21% | 834.974,00 |
| 07.02.2025 | 390,60 | 394,72 | 389,61 | 391,42 | 0,24% | 1.071.316,00 |
| 06.02.2025 | 401,48 | 401,48 | 388,91 | 390,47 | -2,91% | 1.448.095,00 |
| 05.02.2025 | 399,39 | 402,66 | 395,76 | 402,16 | 0,04% | 1.170.994,00 |
| 04.02.2025 | 400,18 | 408,30 | 398,32 | 401,98 | -0,77% | 1.319.826,00 |
| 03.02.2025 | 396,80 | 408,50 | 396,00 | 405,10 | 2,38% | 1.946.556,00 |
| 31.01.2025 | 398,64 | 401,00 | 395,32 | 395,70 | -0,91% | 1.183.230,00 |
| 30.01.2025 | 399,21 | 400,30 | 393,25 | 399,32 | -0,24% | 1.481.169,00 |
| 29.01.2025 | 403,27 | 406,22 | 399,71 | 400,30 | -1,26% | 1.406.372,00 |
| 28.01.2025 | 411,11 | 412,37 | 401,83 | 405,40 | -1,42% | 1.872.366,00 |
| 27.01.2025 | 405,07 | 415,49 | 404,26 | 411,24 | 2,56% | 1.956.114,00 |
| 24.01.2025 | 398,00 | 402,95 | 394,83 | 400,96 | -0,10% | 1.500.965,00 |
| 23.01.2025 | 405,00 | 410,00 | 389,31 | 401,36 | 2,72% | 3.077.437,00 |
| 22.01.2025 | 383,54 | 392,55 | 379,79 | 390,73 | 0,39% | 2.429.363,00 |
| 21.01.2025 | 388,76 | 391,61 | 386,93 | 389,22 | 1,02% | 1.989.678,00 |
| 17.01.2025 | 387,02 | 389,90 | 383,83 | 385,29 | 0,01% | 2.699.402,00 |
| 16.01.2025 | 377,36 | 385,33 | 375,13 | 385,26 | -1,04% | 2.397.690,00 |
| 15.01.2025 | 393,00 | 393,00 | 380,37 | 389,29 | -0,98% | 1.772.971,00 |
| 14.01.2025 | 390,84 | 395,41 | 388,79 | 393,16 | -0,84% | 1.258.338,00 |
| 13.01.2025 | 384,03 | 398,43 | 381,16 | 396,49 | 4,02% | 1.955.926,00 |
| 10.01.2025 | 381,61 | 390,80 | 379,01 | 381,15 | -0,55% | 1.760.022,00 |
| 08.01.2025 | 379,08 | 384,18 | 376,52 | 383,24 | 0,65% | 1.517.615,00 |
| 07.01.2025 | 381,04 | 385,38 | 378,98 | 380,75 | 0,29% | 1.189.936,00 |
| 06.01.2025 | 373,02 | 383,79 | 373,02 | 379,65 | 2,18% | 1.715.277,00 |
| 03.01.2025 | 366,56 | 374,39 | 366,22 | 371,56 | 1,57% | 1.195.190,00 |
| 02.01.2025 | 372,23 | 374,84 | 364,61 | 365,83 | -0,83% | 1.217.262,00 |
| 31.12.2024 | 370,00 | 372,70 | 367,92 | 368,90 | 0,03% | 1.205.818,00 |
| 30.12.2024 | 368,63 | 369,62 | 365,04 | 368,80 | -0,61% | 1.081.264,00 |
| 27.12.2024 | 372,30 | 374,10 | 368,54 | 371,07 | -0,69% | 797.852,00 |
| 26.12.2024 | 373,01 | 374,86 | 370,01 | 373,66 | 0,19% | 1.114.630,00 |
| 24.12.2024 | 368,45 | 373,28 | 367,73 | 372,94 | 0,55% | 468.226,00 |
| 23.12.2024 | 367,83 | 371,43 | 366,32 | 370,89 | 1,35% | 1.386.345,00 |
| 20.12.2024 | 365,00 | 372,00 | 364,86 | 365,96 | -0,14% | 3.406.337,00 |
| 19.12.2024 | 365,00 | 370,90 | 362,21 | 366,48 | 0,06% | 2.330.760,00 |
| 18.12.2024 | 365,50 | 374,39 | 364,71 | 366,26 | -0,01% | 2.207.320,00 |
| 17.12.2024 | 367,36 | 374,00 | 363,54 | 366,30 | -1,88% | 2.926.273,00 |
| 16.12.2024 | 380,70 | 384,82 | 371,83 | 373,30 | -2,13% | 2.595.903,00 |
| 13.12.2024 | 377,10 | 387,70 | 375,29 | 381,41 | 0,80% | 1.888.318,00 |
| 12.12.2024 | 386,87 | 390,27 | 377,97 | 378,39 | -1,86% | 1.680.209,00 |
| 11.12.2024 | 388,73 | 389,84 | 380,38 | 385,56 | -1,10% | 2.066.905,00 |
| 10.12.2024 | 395,02 | 398,24 | 387,70 | 389,86 | -1,47% | 2.014.877,00 |
| 09.12.2024 | 384,40 | 397,79 | 383,53 | 395,66 | 3,54% | 2.317.853,00 |
| 06.12.2024 | 393,75 | 394,39 | 379,29 | 382,14 | -2,76% | 2.720.515,00 |
| 05.12.2024 | 400,10 | 400,14 | 391,85 | 392,98 | -1,78% | 1.691.499,00 |
| 04.12.2024 | 407,83 | 410,00 | 397,60 | 400,11 | -1,95% | 1.861.633,00 |
| 03.12.2024 | 411,44 | 412,34 | 406,78 | 408,07 | -0,57% | 1.400.108,00 |
| 02.12.2024 | 408,11 | 412,21 | 404,06 | 410,39 | 0,84% | 1.612.824,00 |
| 29.11.2024 | 401,33 | 409,75 | 400,44 | 406,96 | 1,05% | 1.580.924,00 |
| 27.11.2024 | 401,47 | 407,73 | 401,46 | 402,75 | 0,20% | 1.179.428,00 |
| 26.11.2024 | 408,76 | 408,76 | 398,02 | 401,96 | -1,38% | 1.540.635,00 |
| 25.11.2024 | 403,77 | 409,77 | 403,52 | 407,60 | 1,25% | 2.461.975,00 |
| 22.11.2024 | 400,44 | 406,73 | 400,34 | 402,55 | 1,28% | 1.178.869,00 |
| 20.11.2024 | 395,25 | 400,03 | 391,02 | 397,48 | 0,83% | 2.389.028,00 |
| 19.11.2024 | 397,34 | 400,00 | 391,83 | 394,20 | -1,62% | 1.998.921,00 |
| 18.11.2024 | 400,00 | 403,68 | 397,92 | 400,70 | 0,00% | 1.464.938,00 |
| 15.11.2024 | 405,70 | 408,70 | 398,43 | 400,69 | -1,56% | 2.612.540,00 |
| 14.11.2024 | 411,83 | 414,36 | 405,15 | 407,04 | -0,94% | 1.783.745,00 |
| 13.11.2024 | 413,25 | 415,74 | 410,19 | 410,89 | -0,49% | 1.448.066,00 |
| 12.11.2024 | 425,26 | 425,26 | 410,32 | 412,92 | -2,93% | 2.027.174,00 |
| 11.11.2024 | 423,43 | 431,05 | 423,43 | 425,39 | 0,66% | 1.513.441,00 |
| 08.11.2024 | 430,13 | 431,13 | 421,61 | 422,62 | -1,57% | 1.538.072,00 |
| 07.11.2024 | 430,81 | 433,38 | 425,12 | 429,34 | 0,10% | 2.228.213,00 |
| 06.11.2024 | 412,88 | 432,48 | 408,07 | 428,93 | 2,67% | 3.148.732,00 |
| 05.11.2024 | 416,74 | 421,93 | 415,00 | 417,77 | -0,02% | 2.046.401,00 |
| 04.11.2024 | 415,00 | 419,61 | 413,62 | 417,86 | 0,93% | 1.845.884,00 |
| 01.11.2024 | 409,01 | 416,62 | 408,46 | 414,01 | 2,03% | 2.306.843,00 |
| 31.10.2024 | 410,54 | 413,00 | 405,62 | 405,76 | -1,22% | 1.840.452,00 |
| 30.10.2024 | 410,62 | 415,10 | 409,42 | 410,76 | 0,05% | 1.861.979,00 |
| 29.10.2024 | 417,41 | 417,82 | 410,57 | 410,57 | -1,60% | 1.613.515,00 |
| 28.10.2024 | 426,77 | 427,95 | 417,05 | 417,26 | -1,88% | 1.469.257,00 |
| 25.10.2024 | 423,00 | 433,85 | 423,00 | 425,27 | 1,49% | 2.081.660,00 |
| 24.10.2024 | 418,92 | 428,88 | 418,60 | 419,04 | 0,84% | 2.350.085,00 |
| 23.10.2024 | 415,60 | 420,59 | 412,41 | 415,54 | -1,02% | 1.820.954,00 |
| 22.10.2024 | 415,07 | 422,28 | 413,16 | 419,84 | -0,57% | 2.110.856,00 |
| 21.10.2024 | 428,21 | 435,61 | 420,76 | 422,26 | -1,98% | 2.095.048,00 |
| 18.10.2024 | 436,44 | 442,99 | 426,21 | 430,77 | -3,06% | 3.314.845,00 |
| 17.10.2024 | 404,91 | 447,24 | 397,98 | 444,35 | -10,59% | 8.245.476,00 |
| 16.10.2024 | 484,00 | 497,34 | 484,00 | 496,96 | 2,71% | 1.806.834,00 |
| 15.10.2024 | 486,05 | 493,00 | 482,71 | 483,87 | -4,94% | 2.207.926,00 |
| 14.10.2024 | 501,99 | 510,24 | 500,14 | 509,02 | 1,42% | 1.127.420,00 |
| 11.10.2024 | 493,97 | 505,54 | 493,46 | 501,88 | 1,97% | 995.863,00 |
| 10.10.2024 | 494,78 | 498,14 | 491,37 | 492,18 | -0,27% | 1.013.972,00 |