289,100$
3,09%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 284,50 | 294,32 | 283,00 | 289,10 | 3,09% | 4.792.787,00 |
| 24.07.2025 | 290,00 | 295,68 | 279,76 | 280,43 | -5,45% | 3.558.368,00 |
| 23.07.2025 | 283,26 | 296,64 | 281,79 | 296,60 | 5,28% | 3.233.029,00 |
| 22.07.2025 | 276,01 | 283,46 | 275,99 | 281,72 | 1,91% | 3.492.871,00 |
| 21.07.2025 | 278,55 | 281,13 | 274,40 | 276,45 | -0,23% | 3.579.513,00 |
| 18.07.2025 | 290,31 | 293,31 | 276,41 | 277,09 | -8,38% | 8.363.863,00 |
| 17.07.2025 | 334,00 | 334,00 | 296,39 | 302,45 | -12,22% | 7.385.028,00 |
| 16.07.2025 | 336,47 | 346,36 | 336,20 | 344,55 | 2,48% | 2.468.713,00 |
| 15.07.2025 | 339,66 | 343,69 | 335,68 | 336,21 | -1,14% | 1.739.089,00 |
| 14.07.2025 | 337,80 | 340,27 | 335,17 | 340,07 | -0,18% | 1.640.671,00 |
| 11.07.2025 | 343,69 | 344,34 | 337,61 | 340,67 | -1,50% | 1.692.684,00 |
| 10.07.2025 | 345,11 | 348,50 | 339,39 | 345,86 | -0,14% | 2.218.211,00 |
| 09.07.2025 | 348,00 | 348,00 | 342,63 | 346,36 | -0,89% | 1.820.589,00 |
| 08.07.2025 | 345,71 | 350,68 | 344,90 | 349,46 | 0,74% | 1.569.831,00 |
| 07.07.2025 | 348,80 | 350,50 | 343,72 | 346,88 | -0,28% | 2.249.321,00 |
| 03.07.2025 | 355,01 | 357,24 | 347,21 | 347,84 | -0,69% | 2.006.213,00 |
| 02.07.2025 | 370,44 | 374,58 | 349,61 | 350,25 | -11,50% | 4.773.474,00 |
| 01.07.2025 | 387,73 | 400,53 | 387,73 | 395,76 | 1,75% | 1.671.075,00 |
| 30.06.2025 | 381,01 | 389,91 | 379,00 | 388,96 | 1,96% | 1.719.641,00 |
| 27.06.2025 | 373,63 | 382,08 | 372,89 | 381,49 | 2,23% | 1.665.884,00 |
| 26.06.2025 | 373,70 | 379,28 | 370,93 | 373,18 | -0,18% | 1.356.201,00 |
| 25.06.2025 | 374,98 | 376,42 | 371,14 | 373,86 | -0,68% | 1.220.833,00 |
| 24.06.2025 | 372,18 | 377,87 | 370,43 | 376,42 | 1,07% | 900.253,00 |
| 23.06.2025 | 374,75 | 375,84 | 369,80 | 372,42 | -0,56% | 1.412.708,00 |
| 20.06.2025 | 377,00 | 380,00 | 370,88 | 374,52 | -0,37% | 2.891.133,00 |
| 18.06.2025 | 375,56 | 378,85 | 372,90 | 375,91 | 0,19% | 1.155.073,00 |
| 17.06.2025 | 376,00 | 379,05 | 374,52 | 375,19 | -0,36% | 1.173.029,00 |
| 16.06.2025 | 385,08 | 385,08 | 371,65 | 376,53 | -2,09% | 1.703.660,00 |
| 13.06.2025 | 384,19 | 388,16 | 382,41 | 384,55 | -0,43% | 762.180,00 |
| 12.06.2025 | 380,43 | 386,41 | 376,69 | 386,22 | 1,39% | 893.401,00 |
| 11.06.2025 | 383,00 | 385,87 | 380,45 | 380,93 | -0,78% | 1.233.123,00 |
| 10.06.2025 | 389,61 | 390,03 | 380,45 | 383,92 | -1,46% | 1.665.202,00 |
| 09.06.2025 | 392,08 | 394,26 | 387,02 | 389,61 | -0,95% | 1.604.512,00 |
| 06.06.2025 | 385,37 | 394,15 | 384,64 | 393,36 | 2,26% | 2.749.158,00 |
| 05.06.2025 | 379,62 | 384,85 | 377,61 | 384,65 | 1,21% | 2.127.605,00 |
| 04.06.2025 | 380,62 | 385,29 | 379,53 | 380,07 | 0,29% | 1.083.063,00 |
| 03.06.2025 | 376,50 | 379,01 | 369,01 | 378,96 | 0,51% | 1.909.323,00 |
| 02.06.2025 | 382,15 | 385,89 | 374,25 | 377,05 | -1,77% | 1.760.448,00 |
| 30.05.2025 | 380,83 | 389,40 | 379,32 | 383,84 | 0,87% | 3.169.698,00 |
| 29.05.2025 | 378,90 | 382,97 | 376,11 | 380,53 | 0,68% | 1.629.095,00 |
| 28.05.2025 | 374,14 | 384,59 | 372,98 | 377,95 | 0,52% | 2.158.323,00 |
| 27.05.2025 | 376,12 | 377,75 | 368,83 | 375,98 | 1,00% | 1.934.460,00 |
| 23.05.2025 | 385,21 | 386,29 | 368,75 | 372,27 | -3,18% | 2.479.635,00 |
| 22.05.2025 | 395,51 | 400,05 | 383,74 | 384,51 | -3,90% | 1.963.820,00 |
| 21.05.2025 | 403,74 | 411,31 | 399,92 | 400,12 | -3,00% | 1.530.513,00 |
| 20.05.2025 | 405,51 | 412,96 | 403,32 | 412,49 | 2,15% | 1.220.928,00 |
| 19.05.2025 | 404,69 | 407,00 | 397,83 | 403,81 | 0,13% | 1.329.137,00 |
| 16.05.2025 | 390,13 | 403,39 | 390,13 | 403,29 | 3,41% | 2.532.743,00 |
| 15.05.2025 | 365,00 | 390,24 | 357,45 | 390,00 | 4,20% | 2.945.874,00 |
| 14.05.2025 | 384,50 | 388,48 | 373,30 | 374,29 | -0,30% | 2.184.433,00 |
| 13.05.2025 | 398,38 | 399,78 | 374,78 | 375,40 | -9,91% | 3.547.439,00 |
| 12.05.2025 | 407,72 | 424,24 | 406,56 | 416,69 | 2,99% | 2.023.431,00 |
| 09.05.2025 | 412,57 | 413,67 | 402,11 | 404,58 | -1,89% | 944.166,00 |
| 08.05.2025 | 417,21 | 419,99 | 411,92 | 412,38 | -1,21% | 889.801,00 |
| 07.05.2025 | 415,14 | 418,90 | 413,66 | 417,43 | 0,83% | 809.305,00 |
| 06.05.2025 | 414,65 | 417,81 | 412,51 | 413,98 | -0,56% | 1.032.576,00 |
| 05.05.2025 | 409,90 | 417,92 | 408,00 | 416,30 | 1,54% | 1.215.221,00 |
| 02.05.2025 | 411,72 | 414,11 | 406,55 | 409,98 | 0,41% | 1.048.186,00 |
| 01.05.2025 | 418,35 | 419,38 | 408,11 | 408,31 | -2,92% | 1.308.396,00 |
| 30.04.2025 | 416,40 | 422,68 | 412,44 | 420,58 | 1,68% | 1.354.031,00 |
| 29.04.2025 | 413,26 | 415,55 | 408,55 | 413,65 | -0,04% | 1.085.994,00 |
| 28.04.2025 | 421,83 | 427,54 | 409,71 | 413,82 | -1,86% | 1.506.146,00 |
| 25.04.2025 | 426,45 | 426,76 | 414,41 | 421,68 | -1,66% | 1.521.816,00 |
| 24.04.2025 | 426,74 | 429,25 | 418,39 | 428,79 | 0,45% | 1.473.635,00 |
| 23.04.2025 | 415,53 | 432,93 | 414,75 | 426,87 | 2,64% | 1.773.579,00 |
| 22.04.2025 | 410,42 | 418,51 | 402,50 | 415,90 | 2,26% | 1.868.406,00 |
| 21.04.2025 | 421,07 | 422,45 | 402,21 | 406,69 | -4,20% | 2.293.880,00 |
| 17.04.2025 | 390,00 | 437,99 | 390,00 | 424,53 | -2,42% | 3.569.469,00 |
| 16.04.2025 | 437,87 | 441,39 | 432,30 | 435,04 | -0,62% | 1.167.103,00 |
| 15.04.2025 | 439,29 | 441,47 | 434,48 | 437,77 | -0,77% | 961.244,00 |
| 14.04.2025 | 438,55 | 443,29 | 435,00 | 441,17 | 0,31% | 979.906,00 |
| 11.04.2025 | 436,78 | 442,47 | 431,73 | 439,81 | 0,79% | 1.297.932,00 |
| 10.04.2025 | 436,41 | 444,37 | 428,29 | 436,37 | 0,16% | 1.591.801,00 |
| 09.04.2025 | 430,48 | 442,17 | 421,05 | 435,68 | 1,11% | 2.363.269,00 |
| 08.04.2025 | 456,88 | 458,75 | 426,19 | 430,90 | 1,83% | 3.022.637,00 |
| 07.04.2025 | 422,30 | 429,85 | 412,02 | 423,14 | -1,34% | 2.259.810,00 |
| 04.04.2025 | 451,00 | 458,73 | 428,47 | 428,89 | -5,26% | 4.514.975,00 |
| 03.04.2025 | 433,91 | 454,46 | 433,91 | 452,69 | 5,44% | 3.314.013,00 |
| 02.04.2025 | 432,68 | 432,68 | 426,31 | 429,33 | -0,77% | 972.793,00 |
| 01.04.2025 | 436,77 | 437,94 | 431,99 | 432,68 | -0,52% | 1.280.543,00 |
| 31.03.2025 | 432,05 | 438,57 | 430,92 | 434,96 | 0,69% | 1.558.754,00 |
| 28.03.2025 | 434,94 | 436,67 | 431,48 | 432,00 | 0,01% | 1.132.623,00 |
| 27.03.2025 | 426,00 | 433,73 | 424,78 | 431,95 | 0,33% | 1.074.674,00 |
| 26.03.2025 | 424,76 | 434,60 | 422,46 | 430,53 | 1,67% | 1.220.565,00 |
| 25.03.2025 | 428,95 | 428,95 | 419,53 | 423,47 | -0,88% | 1.210.024,00 |
| 24.03.2025 | 425,20 | 432,32 | 424,78 | 427,23 | 0,01% | 971.963,00 |
| 21.03.2025 | 432,49 | 436,33 | 424,97 | 427,19 | -1,63% | 3.028.504,00 |
| 20.03.2025 | 429,30 | 436,45 | 428,23 | 434,28 | 0,88% | 1.330.647,00 |
| 19.03.2025 | 435,34 | 435,34 | 424,98 | 430,48 | -1,32% | 1.262.922,00 |
| 18.03.2025 | 432,00 | 438,14 | 430,73 | 436,25 | 1,31% | 2.037.541,00 |
| 17.03.2025 | 422,38 | 431,97 | 421,22 | 430,59 | 2,29% | 1.483.624,00 |
| 14.03.2025 | 416,67 | 422,45 | 414,53 | 420,94 | 0,88% | 1.429.789,00 |
| 13.03.2025 | 411,63 | 419,24 | 411,04 | 417,25 | 1,51% | 1.732.314,00 |
| 12.03.2025 | 419,56 | 420,72 | 410,65 | 411,04 | -2,61% | 1.980.842,00 |
| 11.03.2025 | 425,13 | 427,52 | 412,00 | 422,04 | 3,05% | 3.138.311,00 |
| 10.03.2025 | 408,34 | 419,89 | 408,34 | 409,55 | 0,02% | 1.966.691,00 |
| 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 |