332,250$
-2,45%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 339,33 | 345,46 | 331,45 | 332,25 | -2,45% | 1.696.039,00 |
| 04.02.2026 | 337,93 | 346,89 | 336,04 | 340,60 | 0,58% | 1.634.484,00 |
| 03.02.2026 | 340,54 | 347,22 | 333,61 | 338,65 | -0,93% | 1.567.056,00 |
| 02.02.2026 | 343,17 | 345,17 | 339,11 | 341,83 | -1,13% | 1.881.663,00 |
| 30.01.2026 | 346,39 | 350,84 | 342,01 | 345,74 | -0,36% | 1.639.711,00 |
| 29.01.2026 | 342,17 | 350,72 | 341,05 | 346,98 | 1,50% | 2.729.183,00 |
| 28.01.2026 | 315,46 | 347,47 | 315,46 | 341,85 | 5,86% | 4.351.769,00 |
| 27.01.2026 | 349,91 | 353,00 | 320,38 | 322,92 | -14,33% | 5.761.438,00 |
| 26.01.2026 | 372,00 | 378,44 | 367,88 | 376,93 | 1,26% | 1.449.519,00 |
| 22.01.2026 | 368,55 | 372,95 | 364,89 | 372,24 | 0,64% | 1.474.163,00 |
| 21.01.2026 | 367,32 | 370,00 | 364,58 | 369,88 | 0,77% | 1.413.450,00 |
| 20.01.2026 | 371,43 | 376,00 | 366,06 | 367,06 | -2,08% | 1.561.701,00 |
| 16.01.2026 | 380,13 | 381,18 | 373,04 | 374,87 | -1,85% | 1.074.876,00 |
| 15.01.2026 | 373,23 | 383,00 | 365,61 | 381,93 | 2,44% | 1.529.375,00 |
| 14.01.2026 | 371,36 | 376,48 | 371,36 | 372,84 | 0,58% | 1.140.724,00 |
| 13.01.2026 | 376,00 | 376,00 | 368,08 | 370,68 | -1,14% | 809.749,00 |
| 12.01.2026 | 373,19 | 375,59 | 365,10 | 374,97 | 0,57% | 983.854,00 |
| 09.01.2026 | 376,20 | 378,28 | 372,35 | 372,83 | -0,52% | 885.896,00 |
| 08.01.2026 | 372,08 | 379,60 | 370,52 | 374,77 | 2,20% | 1.410.940,00 |
| 07.01.2026 | 373,22 | 374,93 | 366,05 | 366,69 | -1,26% | 1.102.033,00 |
| 06.01.2026 | 363,87 | 375,19 | 363,25 | 371,37 | 2,16% | 2.047.350,00 |
| 05.01.2026 | 352,29 | 366,93 | 352,29 | 363,51 | 2,61% | 1.309.860,00 |
| 02.01.2026 | 350,50 | 356,94 | 345,01 | 354,25 | 1,06% | 792.286,00 |
| 31.12.2025 | 349,18 | 351,74 | 349,03 | 350,55 | 0,50% | 855.602,00 |
| 30.12.2025 | 348,50 | 351,42 | 346,93 | 348,80 | 0,12% | 740.191,00 |
| 29.12.2025 | 347,86 | 350,47 | 347,30 | 348,38 | -0,43% | 1.208.896,00 |
| 26.12.2025 | 342,99 | 350,00 | 342,99 | 349,88 | 1,92% | 618.262,00 |
| 24.12.2025 | 344,40 | 346,86 | 342,54 | 343,30 | 0,02% | 458.299,00 |
| 23.12.2025 | 342,95 | 345,33 | 341,72 | 343,22 | -0,30% | 754.114,00 |
| 22.12.2025 | 340,00 | 346,00 | 339,00 | 344,27 | 1,05% | 1.311.362,00 |
| 19.12.2025 | 337,71 | 346,61 | 337,61 | 340,69 | -1,13% | 3.897.345,00 |
| 18.12.2025 | 343,50 | 346,38 | 337,54 | 344,60 | -0,39% | 1.638.899,00 |
| 17.12.2025 | 349,99 | 351,00 | 343,00 | 345,96 | -1,69% | 1.582.286,00 |
| 16.12.2025 | 360,33 | 361,55 | 348,59 | 351,90 | -2,43% | 1.194.417,00 |
| 15.12.2025 | 358,72 | 363,50 | 354,82 | 360,67 | 0,45% | 1.314.572,00 |
| 12.12.2025 | 359,16 | 363,42 | 357,88 | 359,07 | -0,32% | 2.090.214,00 |
| 11.12.2025 | 342,52 | 362,26 | 341,55 | 360,22 | 5,62% | 2.979.539,00 |
| 10.12.2025 | 328,85 | 341,09 | 325,29 | 341,04 | 3,40% | 1.317.751,00 |
| 09.12.2025 | 330,53 | 335,79 | 327,21 | 329,81 | -0,24% | 1.261.210,00 |
| 08.12.2025 | 332,07 | 332,07 | 323,04 | 330,61 | -0,04% | 1.669.330,00 |
| 05.12.2025 | 332,61 | 333,94 | 328,01 | 330,75 | -0,82% | 1.239.337,00 |
| 04.12.2025 | 329,00 | 336,45 | 328,31 | 333,49 | 0,83% | 2.291.019,00 |
| 03.12.2025 | 331,71 | 334,97 | 329,63 | 330,75 | -0,05% | 1.673.940,00 |
| 02.12.2025 | 330,00 | 331,70 | 326,20 | 330,92 | 0,38% | 998.664,00 |
| 01.12.2025 | 336,67 | 339,28 | 329,38 | 329,68 | -2,54% | 1.375.295,00 |
| 28.11.2025 | 338,99 | 339,93 | 335,57 | 338,26 | -0,08% | 570.818,00 |
| 26.11.2025 | 336,16 | 341,89 | 332,21 | 338,52 | 0,67% | 1.691.116,00 |
| 25.11.2025 | 330,70 | 339,00 | 330,10 | 336,27 | 2,02% | 1.387.581,00 |
| 24.11.2025 | 331,00 | 336,34 | 323,79 | 329,60 | 4,97% | 2.473.490,00 |
| 20.11.2025 | 317,02 | 319,05 | 311,88 | 313,99 | -0,75% | 1.119.359,00 |
| 19.11.2025 | 323,33 | 324,41 | 315,80 | 316,37 | -2,51% | 1.455.643,00 |
| 18.11.2025 | 329,50 | 329,50 | 323,01 | 324,53 | -1,93% | 1.397.442,00 |
| 17.11.2025 | 324,39 | 336,48 | 324,39 | 330,91 | 0,80% | 1.995.030,00 |
| 13.11.2025 | 325,36 | 332,66 | 321,54 | 328,28 | 0,20% | 1.743.696,00 |
| 12.11.2025 | 314,00 | 332,57 | 314,00 | 327,63 | 3,93% | 2.020.416,00 |
| 11.11.2025 | 305,25 | 317,35 | 303,60 | 315,25 | 3,78% | 1.446.931,00 |
| 10.11.2025 | 309,00 | 313,46 | 300,81 | 303,78 | -4,41% | 1.949.315,00 |
| 07.11.2025 | 313,55 | 317,83 | 310,71 | 317,78 | 1,06% | 1.150.837,00 |
| 06.11.2025 | 316,42 | 323,10 | 314,44 | 314,44 | -1,14% | 1.201.319,00 |
| 05.11.2025 | 315,63 | 319,02 | 312,13 | 318,08 | 0,46% | 1.289.668,00 |
| 04.11.2025 | 311,50 | 318,84 | 310,00 | 316,62 | 1,10% | 1.547.780,00 |
| 03.11.2025 | 317,92 | 318,50 | 308,83 | 313,19 | -1,26% | 1.529.849,00 |
| 31.10.2025 | 320,00 | 320,77 | 314,03 | 317,20 | -1,48% | 1.597.356,00 |
| 30.10.2025 | 334,36 | 335,38 | 321,80 | 321,95 | -4,28% | 1.699.882,00 |
| 29.10.2025 | 340,50 | 342,23 | 334,53 | 336,36 | -0,90% | 1.563.538,00 |
| 28.10.2025 | 345,25 | 347,26 | 337,50 | 339,40 | -0,90% | 1.359.463,00 |
| 27.10.2025 | 341,00 | 342,73 | 338,08 | 342,49 | 0,04% | 1.077.709,00 |
| 24.10.2025 | 346,90 | 349,02 | 340,04 | 342,35 | -1,13% | 1.315.725,00 |
| 23.10.2025 | 338,63 | 348,68 | 335,10 | 346,28 | 0,31% | 2.485.424,00 |
| 22.10.2025 | 348,26 | 348,26 | 337,91 | 345,21 | -1,30% | 3.043.754,00 |
| 21.10.2025 | 344,44 | 354,58 | 337,01 | 349,75 | -1,22% | 4.023.661,00 |
| 20.10.2025 | 348,30 | 355,79 | 347,61 | 354,07 | 1,52% | 1.834.708,00 |
| 17.10.2025 | 346,98 | 351,21 | 345,93 | 348,77 | 0,17% | 1.435.675,00 |
| 16.10.2025 | 347,79 | 351,55 | 346,99 | 348,18 | -0,37% | 1.161.962,00 |
| 15.10.2025 | 346,73 | 351,28 | 342,73 | 349,49 | -0,28% | 1.752.887,00 |
| 14.10.2025 | 345,13 | 351,43 | 344,37 | 350,48 | -0,27% | 1.589.067,00 |
| 13.10.2025 | 351,00 | 355,29 | 350,48 | 351,42 | -0,52% | 1.166.512,00 |
| 10.10.2025 | 360,23 | 361,64 | 352,03 | 353,24 | -1,37% | 1.764.251,00 |
| 09.10.2025 | 364,25 | 364,87 | 358,11 | 358,13 | -1,16% | 1.290.241,00 |
| 08.10.2025 | 358,61 | 364,83 | 357,50 | 362,34 | 1,36% | 1.811.320,00 |
| 07.10.2025 | 352,35 | 359,21 | 352,35 | 357,49 | 2,16% | 1.775.669,00 |
| 06.10.2025 | 353,50 | 355,23 | 349,06 | 349,94 | 2,85% | 1.718.646,00 |
| 02.10.2025 | 329,27 | 341,39 | 328,90 | 340,24 | 2,28% | 2.177.583,00 |
| 01.10.2025 | 324,13 | 332,77 | 323,06 | 332,66 | 2,95% | 2.124.398,00 |
| 30.09.2025 | 318,98 | 325,22 | 317,22 | 323,12 | 1,07% | 1.854.727,00 |
| 29.09.2025 | 317,85 | 321,63 | 316,01 | 319,69 | 0,34% | 1.074.107,00 |
| 26.09.2025 | 319,34 | 320,17 | 316,28 | 318,61 | 0,60% | 1.477.736,00 |
| 25.09.2025 | 326,01 | 328,04 | 315,52 | 316,70 | -2,97% | 1.837.767,00 |
| 24.09.2025 | 324,61 | 329,05 | 319,85 | 326,38 | 0,82% | 2.078.678,00 |
| 23.09.2025 | 317,27 | 324,91 | 317,27 | 323,73 | 1,84% | 2.117.316,00 |
| 22.09.2025 | 312,51 | 318,97 | 311,00 | 317,89 | 1,33% | 1.427.952,00 |
| 19.09.2025 | 316,38 | 318,21 | 313,40 | 313,71 | -0,65% | 2.949.111,00 |
| 18.09.2025 | 309,72 | 316,50 | 307,97 | 315,77 | 2,36% | 2.300.691,00 |
| 17.09.2025 | 310,73 | 315,79 | 307,18 | 308,48 | -0,49% | 1.595.972,00 |
| 16.09.2025 | 307,50 | 311,33 | 304,33 | 310,00 | 1,01% | 2.048.384,00 |
| 15.09.2025 | 312,31 | 313,46 | 306,00 | 306,91 | -1,56% | 1.999.323,00 |
| 12.09.2025 | 317,00 | 319,24 | 311,34 | 311,76 | -0,99% | 1.502.154,00 |
| 11.09.2025 | 314,23 | 317,60 | 311,14 | 314,89 | 2,65% | 3.561.717,00 |
| 10.09.2025 | 311,50 | 312,81 | 304,63 | 306,75 | -2,65% | 1.710.085,00 |
| 09.09.2025 | 310,35 | 316,88 | 309,30 | 315,09 | 2,25% | 1.880.015,00 |