332,000$
-0,08%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 339,13 | 344,75 | 331,51 | 332,27 | -2,35% | 494.248,00 |
| 04.02.2026 | 337,37 | 346,88 | 336,30 | 340,26 | 0,43% | 130.925,00 |
| 03.02.2026 | 339,00 | 347,24 | 333,64 | 338,80 | -0,94% | 113.272,00 |
| 02.02.2026 | 343,00 | 345,04 | 339,60 | 342,00 | -1,14% | 83.323,00 |
| 30.01.2026 | 347,90 | 350,42 | 342,16 | 345,96 | -0,09% | 113.316,00 |
| 29.01.2026 | 342,00 | 350,69 | 341,56 | 346,27 | 1,22% | 170.197,00 |
| 28.01.2026 | 320,00 | 347,45 | 295,00 | 342,10 | 5,94% | 527.550,00 |
| 27.01.2026 | 350,00 | 354,28 | 320,50 | 322,91 | -14,36% | 624.364,00 |
| 26.01.2026 | 371,34 | 378,44 | 368,17 | 377,05 | 1,70% | 116.106,00 |
| 23.01.2026 | 370,39 | 372,93 | 366,97 | 370,73 | -0,42% | 81.372,00 |
| 22.01.2026 | 368,66 | 372,90 | 364,99 | 372,28 | 0,64% | 162.731,00 |
| 21.01.2026 | 368,65 | 370,05 | 365,13 | 369,91 | 0,83% | 119.081,00 |
| 20.01.2026 | 371,00 | 375,97 | 366,07 | 366,88 | -2,16% | 151.045,00 |
| 16.01.2026 | 381,40 | 381,52 | 373,90 | 374,98 | -1,83% | 147.390,00 |
| 15.01.2026 | 372,71 | 383,00 | 365,66 | 381,96 | 2,42% | 137.932,00 |
| 14.01.2026 | 372,00 | 376,46 | 371,38 | 372,95 | 0,67% | 95.624,00 |
| 13.01.2026 | 372,55 | 374,97 | 369,08 | 370,47 | -1,25% | 61.665,00 |
| 12.01.2026 | 372,11 | 375,60 | 365,48 | 375,15 | 0,64% | 44.408,00 |
| 09.01.2026 | 376,00 | 377,12 | 372,48 | 372,78 | -0,56% | 89.118,00 |
| 08.01.2026 | 369,15 | 379,60 | 369,15 | 374,88 | 2,21% | 191.141,00 |
| 07.01.2026 | 371,30 | 374,93 | 366,08 | 366,79 | -1,25% | 135.026,00 |
| 06.01.2026 | 363,50 | 375,17 | 363,50 | 371,42 | 2,16% | 116.798,00 |
| 05.01.2026 | 350,80 | 366,89 | 350,67 | 363,58 | 2,61% | 86.889,00 |
| 02.01.2026 | 350,05 | 356,95 | 345,36 | 354,33 | 1,09% | 86.932,00 |
| 31.12.2025 | 349,18 | 351,56 | 349,18 | 350,49 | 0,47% | 81.558,00 |
| 30.12.2025 | 348,26 | 351,33 | 347,64 | 348,86 | 0,13% | 83.530,00 |
| 29.12.2025 | 349,88 | 350,39 | 347,00 | 348,41 | -0,38% | 58.303,00 |
| 26.12.2025 | 343,12 | 350,00 | 343,12 | 349,75 | 1,79% | 66.187,00 |
| 24.12.2025 | 343,50 | 346,65 | 342,58 | 343,61 | 0,10% | 35.630,00 |
| 23.12.2025 | 342,73 | 345,30 | 341,81 | 343,25 | -0,32% | 62.742,00 |
| 22.12.2025 | 340,69 | 346,00 | 338,95 | 344,34 | 1,16% | 73.188,00 |
| 19.12.2025 | 341,84 | 346,30 | 337,65 | 340,39 | -1,30% | 153.031,00 |
| 18.12.2025 | 342,08 | 346,22 | 337,71 | 344,86 | -0,30% | 152.609,00 |
| 17.12.2025 | 352,12 | 352,12 | 343,13 | 345,89 | -1,73% | 127.949,00 |
| 16.12.2025 | 360,41 | 361,23 | 348,72 | 351,99 | -2,43% | 138.032,00 |
| 15.12.2025 | 359,07 | 362,98 | 357,54 | 360,74 | 0,45% | 165.813,00 |
| 12.12.2025 | 360,00 | 363,41 | 357,11 | 359,12 | -0,30% | 115.909,00 |
| 11.12.2025 | 341,40 | 362,29 | 341,00 | 360,21 | 5,62% | 192.106,00 |
| 10.12.2025 | 329,81 | 341,09 | 326,00 | 341,04 | 3,41% | 147.681,00 |
| 09.12.2025 | 330,61 | 335,22 | 327,21 | 329,80 | -0,32% | 95.142,00 |
| 08.12.2025 | 330,80 | 332,02 | 323,03 | 330,85 | 0,06% | 149.044,00 |
| 05.12.2025 | 333,30 | 333,84 | 328,12 | 330,64 | -0,87% | 86.937,00 |
| 04.12.2025 | 331,60 | 336,38 | 328,95 | 333,54 | 0,67% | 161.387,00 |
| 03.12.2025 | 332,03 | 334,81 | 329,69 | 331,33 | 0,11% | 100.392,00 |
| 02.12.2025 | 330,25 | 331,67 | 327,15 | 330,98 | -1,13% | 91.444,00 |
| 01.12.2025 | 337,95 | 339,21 | 333,55 | 334,77 | -1,09% | 22.508,00 |
| 28.11.2025 | 339,91 | 339,91 | 335,97 | 338,46 | -0,05% | 60.967,00 |
| 26.11.2025 | 335,21 | 341,41 | 332,21 | 338,62 | 0,65% | 222.369,00 |
| 25.11.2025 | 331,54 | 339,00 | 330,10 | 336,44 | 2,08% | 116.032,00 |
| 24.11.2025 | 321,68 | 336,35 | 321,68 | 329,58 | 2,45% | 131.073,00 |
| 21.11.2025 | 313,98 | 324,36 | 313,38 | 321,69 | 2,54% | 109.898,00 |
| 20.11.2025 | 316,37 | 319,02 | 312,03 | 313,71 | -0,86% | 115.120,00 |
| 19.11.2025 | 324,17 | 324,17 | 315,93 | 316,45 | -2,46% | 136.977,00 |
| 18.11.2025 | 330,00 | 330,00 | 323,44 | 324,42 | -1,93% | 134.434,00 |
| 17.11.2025 | 326,34 | 336,41 | 321,49 | 330,81 | 1,46% | 169.379,00 |
| 14.11.2025 | 323,78 | 331,56 | 320,51 | 326,04 | -0,70% | 130.628,00 |
| 13.11.2025 | 327,62 | 332,65 | 322,25 | 328,33 | 0,20% | 204.245,00 |
| 12.11.2025 | 316,26 | 332,58 | 314,24 | 327,66 | 3,90% | 216.712,00 |
| 11.11.2025 | 303,27 | 317,11 | 302,78 | 315,36 | 3,92% | 137.998,00 |
| 10.11.2025 | 314,28 | 316,72 | 300,96 | 303,47 | -4,51% | 125.206,00 |
| 07.11.2025 | 314,43 | 317,80 | 311,03 | 317,79 | 1,00% | 150.821,00 |
| 06.11.2025 | 318,46 | 322,98 | 314,64 | 314,64 | -1,06% | 129.172,00 |
| 05.11.2025 | 314,50 | 319,02 | 312,21 | 318,00 | 0,37% | 134.916,00 |
| 04.11.2025 | 310,00 | 318,84 | 310,00 | 316,84 | 1,19% | 175.114,00 |
| 03.11.2025 | 315,87 | 318,45 | 308,91 | 313,11 | -1,29% | 99.847,00 |
| 31.10.2025 | 321,06 | 321,25 | 314,16 | 317,20 | -1,45% | 208.799,00 |
| 30.10.2025 | 334,52 | 335,45 | 321,84 | 321,87 | -4,34% | 200.645,00 |
| 29.10.2025 | 339,06 | 342,23 | 334,60 | 336,49 | -0,96% | 148.065,00 |
| 28.10.2025 | 346,49 | 351,03 | 337,37 | 339,76 | -0,83% | 104.617,00 |
| 27.10.2025 | 342,50 | 342,72 | 338,18 | 342,59 | 0,04% | 88.215,00 |
| 24.10.2025 | 346,40 | 348,91 | 340,13 | 342,44 | -1,13% | 118.068,00 |
| 23.10.2025 | 341,00 | 348,62 | 335,27 | 346,35 | 0,35% | 216.301,00 |
| 22.10.2025 | 347,13 | 349,70 | 338,01 | 345,13 | -1,35% | 213.275,00 |
| 21.10.2025 | 353,99 | 380,01 | 337,70 | 349,86 | 0,36% | 364.885,00 |
| 17.10.2025 | 343,00 | 351,00 | 342,93 | 348,60 | 0,11% | 148.563,00 |
| 16.10.2025 | 347,49 | 351,35 | 347,17 | 348,23 | -0,42% | 101.732,00 |
| 15.10.2025 | 349,00 | 351,27 | 344,03 | 349,70 | -0,22% | 125.994,00 |
| 14.10.2025 | 349,27 | 351,40 | 344,64 | 350,46 | -0,28% | 109.603,00 |
| 13.10.2025 | 353,54 | 355,23 | 350,66 | 351,45 | -0,47% | 80.013,00 |
| 10.10.2025 | 358,13 | 360,98 | 352,07 | 353,11 | -1,52% | 172.366,00 |
| 09.10.2025 | 364,29 | 364,94 | 358,54 | 358,55 | -1,06% | 117.771,00 |
| 08.10.2025 | 358,00 | 364,87 | 357,57 | 362,39 | 1,34% | 120.138,00 |
| 07.10.2025 | 349,00 | 359,19 | 349,00 | 357,59 | 2,17% | 140.757,00 |
| 06.10.2025 | 350,82 | 354,99 | 349,23 | 350,01 | -0,17% | 82.770,00 |
| 03.10.2025 | 340,40 | 357,00 | 340,00 | 350,62 | 3,05% | 223.459,00 |
| 02.10.2025 | 329,00 | 341,19 | 329,00 | 340,25 | 2,29% | 193.631,00 |
| 01.10.2025 | 322,79 | 332,62 | 322,79 | 332,62 | 3,00% | 182.822,00 |
| 30.09.2025 | 318,44 | 324,87 | 317,68 | 322,93 | 0,99% | 138.200,00 |
| 29.09.2025 | 320,40 | 321,65 | 316,18 | 319,76 | 0,57% | 63.531,00 |
| 26.09.2025 | 316,80 | 320,03 | 316,32 | 317,96 | 0,36% | 110.849,00 |
| 25.09.2025 | 326,78 | 327,66 | 315,80 | 316,82 | -2,94% | 130.374,00 |
| 24.09.2025 | 322,70 | 329,06 | 320,05 | 326,43 | 0,84% | 117.848,00 |
| 23.09.2025 | 317,89 | 324,65 | 317,63 | 323,72 | 1,84% | 174.015,00 |
| 22.09.2025 | 313,00 | 318,97 | 311,53 | 317,86 | 1,31% | 87.071,00 |
| 19.09.2025 | 314,45 | 318,22 | 313,40 | 313,76 | -0,62% | 130.940,00 |
| 18.09.2025 | 311,00 | 316,41 | 308,31 | 315,71 | 2,40% | 138.163,00 |
| 17.09.2025 | 311,38 | 315,43 | 307,16 | 308,32 | -0,54% | 137.008,00 |
| 16.09.2025 | 308,00 | 311,32 | 304,44 | 310,00 | 1,09% | 128.425,00 |
| 15.09.2025 | 314,70 | 314,71 | 306,00 | 306,66 | -1,60% | 119.291,00 |
| 12.09.2025 | 316,00 | 319,14 | 311,41 | 311,64 | -1,03% | 269.971,00 |