289,350$
3,19%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 283,00 | 294,21 | 275,00 | 289,35 | 3,19% | 482.075,00 |
| 24.07.2025 | 294,83 | 295,62 | 279,79 | 280,40 | -5,45% | 365.752,00 |
| 23.07.2025 | 283,75 | 296,59 | 281,50 | 296,56 | 5,32% | 320.541,00 |
| 22.07.2025 | 277,98 | 283,43 | 275,99 | 281,58 | 1,85% | 209.031,00 |
| 21.07.2025 | 277,18 | 281,12 | 274,32 | 276,47 | -0,18% | 188.661,00 |
| 18.07.2025 | 299,17 | 299,17 | 276,46 | 276,98 | -8,58% | 801.917,00 |
| 17.07.2025 | 343,50 | 345,00 | 296,56 | 302,99 | -12,03% | 676.885,00 |
| 16.07.2025 | 338,99 | 346,36 | 336,20 | 344,42 | 2,45% | 252.786,00 |
| 15.07.2025 | 340,00 | 343,56 | 335,71 | 336,19 | -1,07% | 128.482,00 |
| 14.07.2025 | 339,57 | 340,25 | 335,18 | 339,84 | -0,01% | 90.740,00 |
| 11.07.2025 | 344,00 | 344,34 | 337,66 | 339,88 | -1,73% | 139.725,00 |
| 10.07.2025 | 343,51 | 348,35 | 339,82 | 345,87 | -0,13% | 236.717,00 |
| 09.07.2025 | 347,00 | 347,87 | 342,78 | 346,32 | -0,78% | 173.752,00 |
| 08.07.2025 | 345,75 | 350,48 | 344,79 | 349,04 | 0,57% | 155.897,00 |
| 07.07.2025 | 346,90 | 350,54 | 343,78 | 347,05 | -0,78% | 119.814,00 |
| 03.07.2025 | 356,00 | 357,22 | 347,26 | 349,78 | -0,12% | 213.528,00 |
| 02.07.2025 | 381,00 | 381,00 | 349,50 | 350,20 | -11,53% | 492.813,00 |
| 01.07.2025 | 389,12 | 400,29 | 388,60 | 395,83 | 1,77% | 181.404,00 |
| 30.06.2025 | 381,98 | 389,89 | 379,20 | 388,95 | 1,92% | 103.857,00 |
| 27.06.2025 | 373,18 | 382,07 | 372,60 | 381,61 | 2,18% | 98.370,00 |
| 26.06.2025 | 373,30 | 378,38 | 370,99 | 373,47 | -0,14% | 117.692,00 |
| 25.06.2025 | 376,00 | 376,01 | 371,14 | 374,00 | -0,67% | 81.692,00 |
| 24.06.2025 | 374,08 | 377,73 | 371,02 | 376,51 | 1,07% | 85.489,00 |
| 23.06.2025 | 375,84 | 375,84 | 369,91 | 372,54 | -0,54% | 87.732,00 |
| 20.06.2025 | 376,81 | 379,56 | 370,86 | 374,55 | -0,38% | 116.247,00 |
| 18.06.2025 | 375,56 | 378,85 | 372,75 | 375,98 | 0,27% | 85.534,00 |
| 17.06.2025 | 377,15 | 379,17 | 374,52 | 374,97 | -0,41% | 61.071,00 |
| 16.06.2025 | 384,88 | 384,88 | 371,65 | 376,53 | -2,13% | 112.682,00 |
| 13.06.2025 | 383,83 | 388,11 | 382,68 | 384,74 | -0,40% | 77.409,00 |
| 12.06.2025 | 380,16 | 386,30 | 377,04 | 386,30 | 1,40% | 83.656,00 |
| 11.06.2025 | 384,30 | 385,61 | 380,33 | 380,96 | -0,72% | 120.539,00 |
| 10.06.2025 | 387,88 | 389,69 | 380,81 | 383,71 | -1,51% | 117.469,00 |
| 09.06.2025 | 392,65 | 393,76 | 387,01 | 389,59 | -0,96% | 92.608,00 |
| 06.06.2025 | 386,16 | 394,09 | 384,40 | 393,36 | 2,24% | 209.288,00 |
| 05.06.2025 | 381,03 | 384,86 | 377,96 | 384,73 | 1,14% | 157.931,00 |
| 04.06.2025 | 381,59 | 385,31 | 379,53 | 380,39 | 0,37% | 126.104,00 |
| 03.06.2025 | 378,79 | 379,00 | 369,99 | 378,97 | 0,50% | 200.251,00 |
| 02.06.2025 | 382,31 | 385,55 | 374,48 | 377,10 | -1,76% | 85.146,00 |
| 30.05.2025 | 379,98 | 389,39 | 378,48 | 383,85 | 1,04% | 144.120,00 |
| 29.05.2025 | 376,66 | 382,74 | 376,29 | 379,91 | 0,48% | 105.989,00 |
| 28.05.2025 | 375,00 | 384,49 | 372,52 | 378,10 | 0,59% | 213.730,00 |
| 27.05.2025 | 375,69 | 377,71 | 368,96 | 375,90 | 0,95% | 200.077,00 |
| 23.05.2025 | 384,98 | 387,08 | 368,75 | 372,38 | -3,08% | 260.458,00 |
| 22.05.2025 | 395,90 | 398,04 | 383,78 | 384,22 | -4,01% | 202.810,00 |
| 21.05.2025 | 407,03 | 411,31 | 399,98 | 400,29 | -2,95% | 152.741,00 |
| 20.05.2025 | 408,02 | 412,81 | 403,28 | 412,45 | 2,14% | 140.781,00 |
| 19.05.2025 | 405,27 | 407,05 | 398,17 | 403,82 | 0,11% | 79.276,00 |
| 16.05.2025 | 392,00 | 403,40 | 390,51 | 403,37 | 3,43% | 279.117,00 |
| 15.05.2025 | 369,20 | 390,03 | 357,45 | 390,00 | 4,24% | 289.496,00 |
| 14.05.2025 | 379,50 | 388,36 | 373,32 | 374,13 | -0,30% | 286.127,00 |
| 13.05.2025 | 408,00 | 408,00 | 374,79 | 375,25 | -9,97% | 357.631,00 |
| 12.05.2025 | 407,00 | 423,99 | 406,75 | 416,80 | 3,01% | 244.257,00 |
| 09.05.2025 | 412,62 | 413,36 | 402,02 | 404,63 | -1,92% | 84.724,00 |
| 08.05.2025 | 418,15 | 419,16 | 412,02 | 412,54 | -1,18% | 71.036,00 |
| 07.05.2025 | 415,34 | 418,49 | 414,01 | 417,45 | 0,78% | 66.495,00 |
| 06.05.2025 | 415,82 | 417,76 | 412,61 | 414,21 | -0,50% | 94.791,00 |
| 05.05.2025 | 412,31 | 417,87 | 408,70 | 416,30 | 1,54% | 62.991,00 |
| 02.05.2025 | 412,30 | 413,26 | 406,39 | 409,98 | 0,39% | 116.448,00 |
| 01.05.2025 | 418,35 | 420,15 | 408,04 | 408,38 | -2,82% | 138.349,00 |
| 30.04.2025 | 413,01 | 421,24 | 412,55 | 420,22 | 1,66% | 131.408,00 |
| 29.04.2025 | 414,90 | 415,37 | 408,85 | 413,36 | -0,09% | 95.826,00 |
| 28.04.2025 | 421,82 | 427,54 | 409,86 | 413,75 | -1,91% | 100.348,00 |
| 25.04.2025 | 426,76 | 426,76 | 414,44 | 421,79 | -1,64% | 127.821,00 |
| 24.04.2025 | 425,29 | 429,25 | 418,56 | 428,82 | 0,46% | 144.828,00 |
| 23.04.2025 | 414,75 | 431,93 | 414,75 | 426,84 | 2,66% | 187.131,00 |
| 22.04.2025 | 398,90 | 418,37 | 395,50 | 415,79 | 2,12% | 173.886,00 |
| 21.04.2025 | 421,66 | 423,31 | 402,38 | 407,15 | -4,18% | 152.020,00 |
| 17.04.2025 | 393,00 | 437,00 | 387,00 | 424,89 | -2,35% | 283.409,00 |
| 16.04.2025 | 437,58 | 441,30 | 432,35 | 435,12 | -0,64% | 104.285,00 |
| 15.04.2025 | 441,47 | 441,47 | 433,87 | 437,94 | -0,71% | 69.988,00 |
| 14.04.2025 | 439,68 | 443,32 | 435,23 | 441,09 | 0,32% | 57.679,00 |
| 11.04.2025 | 436,02 | 441,81 | 431,90 | 439,70 | 0,74% | 116.013,00 |
| 10.04.2025 | 438,19 | 443,74 | 428,58 | 436,45 | 0,14% | 138.445,00 |
| 09.04.2025 | 430,19 | 441,97 | 421,32 | 435,85 | 1,13% | 196.743,00 |
| 08.04.2025 | 456,20 | 466,00 | 426,28 | 430,96 | 1,89% | 211.228,00 |
| 07.04.2025 | 421,88 | 429,51 | 411,84 | 422,96 | -1,48% | 94.875,00 |
| 04.04.2025 | 443,52 | 458,73 | 428,48 | 429,33 | -5,18% | 269.294,00 |
| 03.04.2025 | 432,84 | 454,39 | 432,84 | 452,80 | 5,56% | 249.746,00 |
| 02.04.2025 | 430,15 | 432,05 | 426,36 | 428,96 | -0,86% | 73.241,00 |
| 01.04.2025 | 437,94 | 438,19 | 431,87 | 432,66 | -0,57% | 91.572,00 |
| 31.03.2025 | 434,73 | 438,55 | 431,06 | 435,14 | 0,70% | 81.521,00 |
| 28.03.2025 | 428,12 | 436,80 | 428,12 | 432,10 | 0,04% | 73.402,00 |
| 27.03.2025 | 425,99 | 433,67 | 425,17 | 431,94 | 0,31% | 73.454,00 |
| 26.03.2025 | 424,64 | 434,53 | 423,71 | 430,61 | 1,64% | 99.608,00 |
| 25.03.2025 | 428,83 | 428,83 | 419,62 | 423,66 | -0,84% | 82.806,00 |
| 24.03.2025 | 425,99 | 432,27 | 425,20 | 427,23 | -0,01% | 60.425,00 |
| 21.03.2025 | 432,28 | 435,85 | 425,00 | 427,27 | -1,66% | 139.873,00 |
| 20.03.2025 | 428,98 | 436,20 | 428,60 | 434,48 | 0,93% | 87.066,00 |
| 19.03.2025 | 433,31 | 436,00 | 425,47 | 430,47 | -1,34% | 120.432,00 |
| 18.03.2025 | 433,28 | 438,10 | 430,95 | 436,30 | 1,33% | 121.993,00 |
| 17.03.2025 | 421,22 | 431,97 | 421,22 | 430,56 | 2,26% | 78.738,00 |
| 14.03.2025 | 416,82 | 422,48 | 414,92 | 421,05 | 0,91% | 118.619,00 |
| 13.03.2025 | 412,91 | 419,11 | 411,63 | 417,25 | 1,60% | 180.054,00 |
| 12.03.2025 | 417,68 | 420,22 | 410,65 | 410,67 | -2,74% | 172.703,00 |
| 11.03.2025 | 412,00 | 430,00 | 412,00 | 422,22 | 3,11% | 289.093,00 |
| 10.03.2025 | 408,84 | 419,84 | 408,00 | 409,49 | 0,05% | 118.568,00 |
| 07.03.2025 | 400,06 | 412,55 | 399,95 | 409,30 | 1,60% | 129.045,00 |
| 06.03.2025 | 396,90 | 404,30 | 393,09 | 402,87 | 1,34% | 116.240,00 |
| 05.03.2025 | 394,48 | 400,03 | 393,81 | 397,54 | 0,02% | 73.802,00 |
| 04.03.2025 | 390,01 | 403,57 | 390,01 | 397,45 | 0,54% | 137.152,00 |