366,260$
-0,01%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 490,87 | 494,04 | 488,62 | 493,51 | 0,83% | 703.632,00 |
| 08.10.2024 | 495,45 | 498,59 | 486,32 | 489,47 | -0,52% | 921.198,00 |
| 07.10.2024 | 492,04 | 493,58 | 486,69 | 492,02 | -0,01% | 1.572.562,00 |
| 04.10.2024 | 499,77 | 501,46 | 490,16 | 492,07 | -1,24% | 1.467.431,00 |
| 03.10.2024 | 505,05 | 505,75 | 496,18 | 498,25 | -1,37% | 1.066.980,00 |
| 02.10.2024 | 499,10 | 505,57 | 492,01 | 505,16 | -1,19% | 2.133.256,00 |
| 01.10.2024 | 522,70 | 524,68 | 510,80 | 511,26 | -1,68% | 1.228.609,00 |
| 30.09.2024 | 523,55 | 523,55 | 515,89 | 520,00 | -0,75% | 1.145.934,00 |
| 27.09.2024 | 522,33 | 528,52 | 521,53 | 523,95 | 0,71% | 763.638,00 |
| 26.09.2024 | 521,04 | 523,90 | 517,17 | 520,28 | -0,04% | 724.027,00 |
| 25.09.2024 | 529,50 | 534,34 | 520,18 | 520,49 | -1,30% | 1.048.748,00 |
| 24.09.2024 | 532,53 | 534,74 | 527,07 | 527,35 | -1,23% | 977.412,00 |
| 23.09.2024 | 540,54 | 542,22 | 533,40 | 533,90 | -1,10% | 942.277,00 |
| 20.09.2024 | 536,97 | 540,28 | 536,03 | 539,86 | 0,35% | 1.610.176,00 |
| 19.09.2024 | 541,31 | 544,54 | 535,51 | 538,00 | -0,27% | 710.412,00 |
| 18.09.2024 | 544,08 | 544,60 | 538,14 | 539,46 | -0,75% | 839.076,00 |
| 17.09.2024 | 554,03 | 554,03 | 540,37 | 543,51 | -1,80% | 783.383,00 |
| 16.09.2024 | 554,12 | 559,95 | 552,55 | 553,50 | 0,48% | 704.227,00 |
| 13.09.2024 | 547,13 | 552,94 | 543,80 | 550,84 | 0,91% | 471.339,00 |
| 12.09.2024 | 543,94 | 546,81 | 538,17 | 545,85 | 0,45% | 724.664,00 |
| 11.09.2024 | 542,00 | 544,29 | 533,37 | 543,39 | -0,14% | 713.823,00 |
| 10.09.2024 | 543,42 | 545,62 | 537,59 | 544,15 | 0,09% | 783.756,00 |
| 09.09.2024 | 545,41 | 547,98 | 540,80 | 543,66 | 0,32% | 602.828,00 |
| 06.09.2024 | 548,15 | 550,96 | 541,72 | 541,91 | -0,46% | 884.262,00 |
| 05.09.2024 | 548,09 | 548,09 | 535,76 | 544,40 | -0,53% | 741.280,00 |
| 04.09.2024 | 561,82 | 562,11 | 536,33 | 547,31 | -2,66% | 1.406.224,00 |
| 03.09.2024 | 556,17 | 567,26 | 556,17 | 562,29 | 0,97% | 896.291,00 |
| 30.08.2024 | 551,54 | 557,60 | 549,80 | 556,89 | 0,87% | 1.226.379,00 |
| 29.08.2024 | 552,60 | 554,90 | 545,94 | 552,09 | 0,18% | 450.679,00 |
| 28.08.2024 | 549,23 | 555,00 | 546,28 | 551,09 | 0,49% | 456.021,00 |
| 27.08.2024 | 548,30 | 550,10 | 544,33 | 548,43 | 0,70% | 456.526,00 |
| 26.08.2024 | 546,94 | 550,51 | 544,16 | 544,63 | -0,24% | 355.404,00 |
| 23.08.2024 | 545,00 | 549,74 | 543,00 | 545,96 | 0,49% | 423.734,00 |
| 22.08.2024 | 543,00 | 545,19 | 538,02 | 543,32 | 0,18% | 545.015,00 |
| 21.08.2024 | 543,45 | 545,47 | 541,30 | 542,34 | -0,13% | 554.510,00 |
| 20.08.2024 | 544,30 | 546,80 | 541,50 | 543,04 | -0,06% | 506.125,00 |
| 19.08.2024 | 544,13 | 546,63 | 542,16 | 543,39 | -0,06% | 873.460,00 |
| 16.08.2024 | 541,97 | 546,33 | 538,13 | 543,70 | 0,37% | 894.569,00 |
| 15.08.2024 | 540,27 | 542,51 | 537,71 | 541,72 | 0,46% | 830.662,00 |
| 14.08.2024 | 531,25 | 539,71 | 531,25 | 539,22 | 1,42% | 754.062,00 |
| 13.08.2024 | 527,19 | 532,20 | 526,54 | 531,65 | 1,10% | 447.251,00 |
| 12.08.2024 | 531,61 | 531,61 | 525,32 | 525,85 | -1,17% | 517.973,00 |
| 09.08.2024 | 524,99 | 532,97 | 522,76 | 532,07 | 1,05% | 657.749,00 |
| 08.08.2024 | 519,09 | 530,13 | 518,53 | 526,52 | 1,03% | 610.495,00 |
| 07.08.2024 | 521,90 | 530,03 | 519,67 | 521,14 | -0,49% | 727.562,00 |
| 06.08.2024 | 523,44 | 531,12 | 520,94 | 523,68 | 0,04% | 823.979,00 |
| 05.08.2024 | 531,52 | 533,86 | 519,29 | 523,49 | -2,18% | 1.002.958,00 |
| 02.08.2024 | 533,94 | 537,22 | 528,41 | 535,17 | 0,55% | 781.634,00 |
| 01.08.2024 | 533,75 | 538,72 | 517,01 | 532,23 | 0,04% | 1.047.355,00 |
| 31.07.2024 | 532,78 | 536,50 | 528,86 | 532,03 | -0,79% | 1.117.760,00 |
| 30.07.2024 | 530,08 | 542,01 | 530,08 | 536,26 | 1,21% | 1.018.221,00 |
| 29.07.2024 | 527,12 | 531,83 | 520,07 | 529,86 | 0,45% | 946.504,00 |