342,350$
-1,13%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 315,31 | 318,13 | 306,70 | 308,16 | -1,75% | 1.981.637,00 |
| 05.09.2025 | 308,50 | 315,27 | 304,16 | 313,64 | 1,81% | 1.851.232,00 |
| 04.09.2025 | 308,66 | 313,85 | 306,38 | 308,05 | -4,21% | 2.818.774,00 |
| 03.09.2025 | 319,79 | 323,95 | 317,46 | 321,59 | -0,23% | 1.638.639,00 |
| 02.09.2025 | 319,25 | 325,66 | 317,75 | 322,33 | 1,15% | 1.950.063,00 |
| 29.08.2025 | 310,74 | 320,10 | 310,45 | 318,65 | 2,65% | 3.115.375,00 |
| 28.08.2025 | 311,17 | 311,17 | 305,34 | 310,41 | 0,19% | 1.190.433,00 |
| 27.08.2025 | 309,48 | 312,52 | 306,85 | 309,81 | -0,07% | 1.460.626,00 |
| 26.08.2025 | 313,00 | 313,84 | 307,60 | 310,03 | -1,26% | 1.840.947,00 |
| 25.08.2025 | 316,99 | 317,06 | 312,63 | 314,00 | -0,81% | 1.221.372,00 |
| 22.08.2025 | 312,63 | 319,22 | 312,55 | 316,55 | 2,24% | 2.948.638,00 |
| 21.08.2025 | 309,10 | 313,63 | 308,61 | 309,60 | -0,13% | 1.554.020,00 |
| 20.08.2025 | 312,22 | 316,82 | 309,84 | 310,00 | -0,64% | 2.104.542,00 |
| 19.08.2025 | 310,27 | 315,99 | 308,53 | 312,00 | 0,87% | 2.361.114,00 |
| 18.08.2025 | 313,00 | 316,59 | 309,23 | 309,32 | -0,08% | 2.444.439,00 |
| 15.08.2025 | 310,14 | 312,00 | 304,10 | 309,57 | 4,79% | 3.224.449,00 |
| 14.08.2025 | 294,24 | 296,92 | 290,47 | 295,43 | 0,34% | 2.070.316,00 |
| 13.08.2025 | 294,27 | 298,91 | 291,57 | 294,43 | 0,67% | 2.350.316,00 |
| 12.08.2025 | 291,00 | 293,40 | 289,72 | 292,48 | 0,58% | 1.521.601,00 |
| 11.08.2025 | 294,50 | 299,45 | 290,04 | 290,79 | -1,09% | 1.565.952,00 |
| 08.08.2025 | 284,55 | 295,18 | 283,72 | 293,99 | 3,71% | 2.403.157,00 |
| 07.08.2025 | 279,02 | 284,55 | 278,20 | 283,48 | 2,60% | 2.230.813,00 |
| 06.08.2025 | 276,01 | 280,80 | 273,71 | 276,30 | -0,04% | 2.474.870,00 |
| 05.08.2025 | 274,91 | 282,75 | 274,28 | 276,41 | 0,54% | 1.996.763,00 |
| 04.08.2025 | 274,04 | 280,46 | 274,04 | 274,93 | 0,10% | 3.365.753,00 |
| 01.08.2025 | 286,00 | 288,09 | 273,84 | 274,66 | -2,97% | 3.307.154,00 |
| 31.07.2025 | 290,14 | 293,00 | 282,65 | 283,08 | -3,57% | 3.191.306,00 |
| 30.07.2025 | 291,16 | 294,60 | 286,22 | 293,55 | 1,67% | 2.122.867,00 |
| 29.07.2025 | 284,50 | 295,20 | 281,25 | 288,73 | 0,96% | 2.640.444,00 |
| 28.07.2025 | 288,78 | 291,50 | 283,50 | 285,98 | -1,08% | 2.462.118,00 |
| 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 |