379,840$
-0,14%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 381,03 | 384,02 | 378,22 | 379,82 | -0,15% | 74.466,00 |
| 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 |
| 03.03.2025 | 399,95 | 403,08 | 394,77 | 395,30 | -0,35% | 80.461,00 |
| 28.02.2025 | 394,21 | 397,27 | 389,65 | 396,68 | 0,96% | 124.156,00 |
| 27.02.2025 | 386,96 | 399,12 | 386,96 | 392,91 | 1,75% | 128.587,00 |
| 26.02.2025 | 400,00 | 400,00 | 384,83 | 386,14 | -3,98% | 166.110,00 |
| 25.02.2025 | 383,49 | 403,10 | 383,49 | 402,13 | 4,38% | 223.524,00 |
| 24.02.2025 | 385,10 | 388,23 | 378,89 | 385,26 | 0,03% | 95.766,00 |
| 21.02.2025 | 386,00 | 388,99 | 373,84 | 385,15 | -1,38% | 174.114,00 |
| 20.02.2025 | 389,98 | 396,01 | 388,67 | 390,52 | -0,29% | 150.926,00 |
| 19.02.2025 | 382,84 | 391,97 | 382,84 | 391,64 | 2,44% | 108.355,00 |
| 18.02.2025 | 386,30 | 387,35 | 378,74 | 382,30 | -1,77% | 126.456,00 |
| 14.02.2025 | 392,04 | 394,82 | 388,15 | 389,20 | -0,66% | 102.212,00 |
| 13.02.2025 | 388,11 | 392,33 | 384,56 | 391,80 | 1,57% | 123.295,00 |
| 12.02.2025 | 392,20 | 397,03 | 379,61 | 385,73 | -1,40% | 135.434,00 |
| 11.02.2025 | 395,01 | 398,36 | 387,85 | 391,22 | -1,29% | 104.264,00 |
| 10.02.2025 | 392,37 | 396,39 | 390,51 | 396,32 | 1,24% | 59.596,00 |
| 07.02.2025 | 390,48 | 394,64 | 389,66 | 391,47 | 0,26% | 98.682,00 |
| 06.02.2025 | 402,07 | 402,07 | 388,91 | 390,47 | -2,90% | 159.360,00 |
| 05.02.2025 | 398,59 | 402,66 | 396,32 | 402,14 | -0,07% | 93.556,00 |
| 04.02.2025 | 404,10 | 408,21 | 398,41 | 402,44 | -0,78% | 106.115,00 |
| 03.02.2025 | 392,89 | 408,50 | 392,89 | 405,61 | 2,49% | 98.500,00 |
| 31.01.2025 | 398,31 | 400,94 | 395,46 | 395,75 | -0,86% | 93.133,00 |
| 30.01.2025 | 395,00 | 400,30 | 393,95 | 399,17 | -0,32% | 132.724,00 |
| 29.01.2025 | 404,40 | 406,14 | 399,72 | 400,47 | -1,21% | 126.475,00 |
| 28.01.2025 | 410,18 | 411,55 | 402,08 | 405,36 | -1,29% | 174.860,00 |
| 27.01.2025 | 403,17 | 415,49 | 402,76 | 410,64 | 2,44% | 111.659,00 |
| 24.01.2025 | 399,75 | 402,81 | 395,11 | 400,85 | -0,11% | 147.456,00 |
| 23.01.2025 | 410,00 | 412,47 | 390,00 | 401,29 | 2,69% | 230.877,00 |
| 22.01.2025 | 385,00 | 392,51 | 380,22 | 390,77 | 0,42% | 178.995,00 |
| 21.01.2025 | 388,11 | 391,25 | 387,04 | 389,12 | 1,00% | 115.789,00 |
| 17.01.2025 | 383,99 | 389,98 | 383,00 | 385,28 | 0,04% | 154.498,00 |
| 16.01.2025 | 379,23 | 385,33 | 376,22 | 385,12 | -1,07% | 236.095,00 |
| 15.01.2025 | 392,38 | 392,38 | 380,60 | 389,28 | -1,01% | 144.273,00 |
| 14.01.2025 | 391,83 | 395,14 | 389,14 | 393,25 | -0,79% | 111.403,00 |
| 13.01.2025 | 387,00 | 398,27 | 383,16 | 396,40 | 3,97% | 94.414,00 |