8,319€
2,55%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,31 | 8,31 | 8,26 | 8,26 | 1,87% | 100,00 |
| 24.04.2025 | 8,02 | 8,11 | 8,02 | 8,11 | 3,40% | 150,00 |
| 23.04.2025 | 7,85 | 7,85 | 7,85 | 7,85 | 7,07% | - |
| 22.04.2025 | 7,33 | 7,33 | 7,33 | 7,33 | 3,02% | - |
| 17.04.2025 | 7,11 | 7,11 | 7,11 | 7,11 | -0,18% | - |
| 16.04.2025 | 7,13 | 7,13 | 7,13 | 7,13 | -6,46% | - |
| 15.04.2025 | 7,62 | 7,62 | 7,62 | 7,62 | 0,90% | - |
| 14.04.2025 | 7,49 | 7,55 | 7,49 | 7,55 | -2,58% | 135,00 |
| 11.04.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -8,35% | - |
| 10.04.2025 | 8,46 | 8,46 | 8,46 | 8,46 | 14,57% | - |
| 09.04.2025 | 7,38 | 7,38 | 7,38 | 7,38 | -9,44% | - |
| 08.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -2,65% | - |
| 07.04.2025 | 8,14 | 8,37 | 7,79 | 8,37 | -3,68% | 630,00 |
| 04.04.2025 | 8,69 | 8,69 | 8,69 | 8,69 | -7,25% | - |
| 03.04.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -1,46% | - |
| 02.04.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -1,14% | - |
| 01.04.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 1,33% | - |
| 31.03.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -4,46% | - |
| 28.03.2025 | 9,94 | 9,94 | 9,94 | 9,94 | 2,16% | - |
| 27.03.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 0,64% | - |
| 26.03.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -1,60% | - |
| 25.03.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 1,30% | - |
| 24.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,03% | - |
| 21.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,96% | - |
| 20.03.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 0,51% | - |
| 19.03.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 0,10% | - |
| 18.03.2025 | 9,66 | 9,83 | 9,51 | 9,83 | 1,15% | 5.200,00 |
| 17.03.2025 | 9,49 | 9,72 | 9,49 | 9,72 | 2,50% | 1.052,00 |
| 14.03.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 0,48% | - |
| 13.03.2025 | 9,50 | 9,50 | 9,44 | 9,44 | 3,23% | 500,00 |
| 12.03.2025 | 9,14 | 9,14 | 9,14 | 9,14 | -7,14% | - |
| 11.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -3,17% | - |
| 10.03.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 2,32% | - |
| 07.03.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -3,43% | - |
| 06.03.2025 | 9,97 | 10,29 | 9,97 | 10,29 | 1,62% | 1.000,00 |
| 05.03.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -5,40% | - |
| 04.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,30% | - |
| 03.03.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 2,30% | - |
| 28.02.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -1,38% | - |
| 27.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 4,26% | - |
| 26.02.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 2,09% | - |
| 25.02.2025 | 10,51 | 10,65 | 9,94 | 9,94 | -4,84% | 340,00 |
| 24.02.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,82% | - |
| 21.02.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,39% | - |
| 20.02.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,71% | - |
| 19.02.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,15% | - |
| 18.02.2025 | 10,70 | 10,77 | 10,70 | 10,77 | 1,05% | 846,00 |
| 17.02.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -3,76% | - |
| 14.02.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 1,67% | - |
| 13.02.2025 | 10,84 | 10,89 | 10,84 | 10,89 | -0,53% | 346,00 |
| 12.02.2025 | 10,93 | 10,95 | 10,93 | 10,95 | -0,76% | 91,00 |
| 11.02.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,59% | - |
| 10.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,15% | - |
| 07.02.2025 | 11,44 | 11,58 | 11,44 | 11,58 | 0,61% | 85,00 |
| 06.02.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 5,04% | - |
| 05.02.2025 | 10,94 | 10,96 | 10,94 | 10,96 | -3,56% | 100,00 |
| 04.02.2025 | 11,28 | 11,40 | 11,28 | 11,36 | -1,61% | 453,00 |
| 03.02.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -3,22% | - |
| 31.01.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 1,64% | - |
| 30.01.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,33% | - |
| 29.01.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 1,03% | - |
| 28.01.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,31% | - |
| 27.01.2025 | 11,44 | 11,44 | 11,43 | 11,43 | -0,09% | 100,00 |
| 24.01.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,78% | 55,00 |
| 23.01.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,23% | - |
| 22.01.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -1,42% | - |
| 21.01.2025 | 11,51 | 11,77 | 11,51 | 11,67 | 0,86% | 110,00 |
| 20.01.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -0,21% | - |
| 17.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,35% | - |
| 16.01.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,63% | - |
| 15.01.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,88% | - |
| 14.01.2025 | 11,35 | 11,47 | 11,35 | 11,47 | 3,63% | 241,00 |
| 13.01.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,65% | - |
| 10.01.2025 | 11,12 | 11,12 | 11,00 | 11,00 | -1,06% | 450,00 |
| 09.01.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,84% | - |
| 08.01.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -0,35% | - |
| 07.01.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -4,07% | - |
| 06.01.2025 | 11,54 | 11,85 | 11,54 | 11,85 | 1,68% | 4.600,00 |
| 03.01.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,10% | - |
| 02.01.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 1,57% | - |
| 30.12.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,05% | - |
| 27.12.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 3,30% | - |
| 23.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,60% | - |
| 20.12.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,57% | - |
| 19.12.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -3,81% | - |
| 18.12.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,78% | - |
| 17.12.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,26% | - |
| 16.12.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -4,40% | - |
| 13.12.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 1,65% | - |
| 12.12.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,19% | - |
| 11.12.2024 | 11,72 | 11,90 | 11,72 | 11,90 | -1,57% | 84,00 |
| 10.12.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 0,28% | - |
| 09.12.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 6,03% | 150,00 |
| 06.12.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -1,52% | - |
| 05.12.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -2,02% | - |
| 04.12.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -7,63% | - |
| 03.12.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 2,42% | - |
| 02.12.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,96% | - |
| 29.11.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,21% | - |
| 28.11.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,48% | - |