414,740$
2,19%
Echtzeit-Aktienkurs Elevance Health
Bid:
Ask:
Aktienkurse zur Elevance Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 408,93 | 416,58 | 403,00 | 414,78 | 2,20% | 1.129.274,00 |
| 02.09.2026 | 404,08 | 409,00 | 402,93 | 405,84 | 0,69% | 980.911,00 |
| 01.09.2026 | 396,44 | 404,82 | 393,58 | 403,04 | 2,67% | 960.184,00 |
| 31.08.2026 | 393,94 | 395,36 | 390,80 | 392,54 | -0,48% | 1.042.580,00 |
| 28.08.2026 | 400,81 | 403,16 | 394,40 | 394,43 | -1,17% | 561.390,00 |
| 27.08.2026 | 397,36 | 404,09 | 395,22 | 399,11 | -0,85% | 568.991,00 |
| 26.08.2026 | 399,00 | 410,29 | 399,00 | 402,54 | 0,92% | 677.791,00 |
| 25.08.2026 | 402,67 | 402,67 | 397,69 | 398,87 | -0,93% | 802.191,00 |
| 24.08.2026 | 401,17 | 406,99 | 398,32 | 402,63 | 0,52% | 804.723,00 |
| 21.08.2026 | 398,24 | 404,48 | 396,96 | 400,54 | 1,08% | 771.586,00 |
| 20.08.2026 | 394,60 | 399,59 | 393,81 | 396,28 | -0,54% | 809.347,00 |
| 19.08.2026 | 398,44 | 402,87 | 395,35 | 398,45 | 0,05% | 1.097.544,00 |
| 18.08.2026 | 394,46 | 402,72 | 391,77 | 398,27 | 2,06% | 950.869,00 |
| 17.08.2026 | 396,82 | 400,17 | 388,12 | 390,24 | -2,52% | 900.574,00 |
| 14.08.2026 | 398,39 | 402,30 | 397,23 | 400,32 | 0,53% | 730.753,00 |
| 13.08.2026 | 400,80 | 404,72 | 397,63 | 398,22 | -0,23% | 611.301,00 |
| 12.08.2026 | 386,94 | 399,16 | 385,84 | 399,14 | 2,25% | 737.737,00 |
| 11.08.2026 | 398,22 | 403,33 | 388,16 | 390,37 | -1,84% | 889.716,00 |
| 10.08.2026 | 395,31 | 400,93 | 395,02 | 397,70 | 0,85% | 830.693,00 |
| 07.08.2026 | 390,39 | 395,70 | 387,59 | 394,35 | 0,70% | 70.705,00 |
| 06.08.2026 | 394,70 | 394,70 | 386,92 | 391,62 | 0,11% | 99.538,00 |
| 05.08.2026 | 377,93 | 392,37 | 371,98 | 391,20 | 3,58% | 120.361,00 |
| 04.08.2026 | 382,73 | 382,73 | 376,46 | 377,69 | -1,35% | 103.078,00 |
| 03.08.2026 | 379,79 | 383,70 | 374,05 | 382,84 | 1,87% | 78.668,00 |
| 31.07.2026 | 376,04 | 379,89 | 374,00 | 375,81 | -0,09% | 139.353,00 |
| 30.07.2026 | 373,29 | 377,91 | 368,65 | 376,16 | -0,01% | 92.875,00 |
| 29.07.2026 | 386,28 | 387,62 | 375,77 | 376,19 | -2,49% | 97.401,00 |
| 28.07.2026 | 373,00 | 386,53 | 363,81 | 385,80 | 2,03% | 168.574,00 |
| 27.07.2026 | 378,72 | 379,34 | 372,31 | 378,12 | 0,18% | 87.997,00 |
| 24.07.2026 | 380,56 | 382,05 | 376,15 | 377,43 | -0,34% | 102.904,00 |
| 23.07.2026 | 387,69 | 388,93 | 376,66 | 378,70 | -2,65% | 110.743,00 |
| 22.07.2026 | 392,80 | 395,56 | 386,87 | 389,02 | -1,18% | 116.338,00 |
| 21.07.2026 | 381,00 | 393,77 | 378,83 | 393,67 | 2,96% | 115.591,00 |
| 20.07.2026 | 375,91 | 388,65 | 374,00 | 382,35 | 2,48% | 111.098,00 |
| 17.07.2026 | 371,70 | 377,61 | 365,44 | 373,09 | 0,06% | 231.827,00 |
| 16.07.2026 | 398,43 | 399,80 | 370,18 | 372,88 | -4,39% | 454.043,00 |
| 15.07.2026 | 427,00 | 427,20 | 376,34 | 390,00 | -9,79% | 457.934,00 |
| 14.07.2026 | 425,00 | 447,94 | 422,27 | 432,33 | 1,58% | 264.397,00 |
| 13.07.2026 | 422,46 | 426,46 | 419,61 | 425,59 | 2,18% | 66.544,00 |
| 10.07.2026 | 420,08 | 422,04 | 415,50 | 416,49 | -0,91% | 77.786,00 |
| 09.07.2026 | 417,63 | 427,58 | 416,32 | 420,32 | 1,01% | 120.293,00 |
| 08.07.2026 | 418,50 | 426,79 | 414,21 | 416,11 | -0,63% | 132.998,00 |
| 07.07.2026 | 408,18 | 420,06 | 408,18 | 418,73 | 2,72% | 123.091,00 |
| 06.07.2026 | 416,00 | 418,08 | 406,91 | 407,65 | -2,29% | 84.709,00 |
| 02.07.2026 | 422,00 | 427,19 | 414,71 | 417,20 | 0,25% | 147.452,00 |
| 01.07.2026 | 389,90 | 416,24 | 388,70 | 416,18 | 7,55% | 228.890,00 |
| 30.06.2026 | 389,77 | 390,28 | 384,65 | 386,98 | -0,27% | 173.141,00 |
| 29.06.2026 | 392,57 | 394,09 | 386,81 | 388,01 | -1,85% | 73.104,00 |
| 26.06.2026 | 386,25 | 395,58 | 385,02 | 395,33 | 2,07% | 195.198,00 |
| 25.06.2026 | 383,50 | 389,81 | 383,50 | 387,31 | 0,86% | 194.656,00 |
| 24.06.2026 | 396,59 | 397,20 | 381,70 | 384,02 | -2,87% | 239.361,00 |
| 23.06.2026 | 398,69 | 399,76 | 393,29 | 395,38 | 0,11% | 113.452,00 |
| 22.06.2026 | 390,02 | 396,88 | 390,02 | 394,96 | 1,59% | 84.445,00 |
| 18.06.2026 | 390,99 | 393,58 | 387,11 | 388,77 | -0,64% | 110.975,00 |
| 17.06.2026 | 395,68 | 397,07 | 388,85 | 391,27 | -1,54% | 132.759,00 |
| 16.06.2026 | 402,81 | 403,45 | 393,78 | 397,38 | -1,12% | 124.275,00 |
| 15.06.2026 | 402,56 | 405,41 | 395,24 | 401,88 | -0,44% | 67.527,00 |
| 12.06.2026 | 398,57 | 403,98 | 393,36 | 403,66 | 1,09% | 178.076,00 |
| 11.06.2026 | 404,40 | 407,93 | 395,17 | 399,32 | -1,21% | 185.839,00 |
| 10.06.2026 | 424,43 | 426,55 | 401,67 | 404,23 | -4,75% | 209.771,00 |
| 09.06.2026 | 418,20 | 426,63 | 418,20 | 424,41 | 1,29% | 149.433,00 |
| 08.06.2026 | 415,00 | 421,17 | 410,89 | 419,00 | 0,78% | 82.554,00 |
| 05.06.2026 | 403,51 | 416,46 | 403,51 | 415,74 | 1,53% | 207.107,00 |
| 04.06.2026 | 396,29 | 411,78 | 395,90 | 409,46 | 4,46% | 152.412,00 |
| 03.06.2026 | 386,48 | 396,64 | 386,48 | 391,98 | 0,89% | 96.663,00 |
| 02.06.2026 | 403,14 | 403,14 | 387,31 | 388,52 | -3,52% | 106.181,00 |
| 01.06.2026 | 392,48 | 403,29 | 389,76 | 402,69 | 2,03% | 83.278,00 |
| 29.05.2026 | 395,93 | 396,19 | 389,59 | 394,69 | 0,59% | 139.952,00 |
| 28.05.2026 | 391,50 | 393,32 | 387,37 | 392,37 | 0,19% | 103.017,00 |
| 27.05.2026 | 389,93 | 392,57 | 386,89 | 391,61 | 0,98% | 148.061,00 |
| 26.05.2026 | 391,34 | 392,69 | 384,21 | 387,80 | -1,72% | 75.553,00 |
| 22.05.2026 | 390,30 | 396,35 | 388,88 | 394,60 | 1,26% | 68.868,00 |
| 21.05.2026 | 393,80 | 393,99 | 387,92 | 389,69 | -1,60% | 88.197,00 |
| 20.05.2026 | 406,45 | 407,71 | 392,02 | 396,02 | -1,49% | 110.929,00 |
| 19.05.2026 | 402,00 | 405,83 | 389,28 | 402,01 | 2,20% | 115.866,00 |
| 18.05.2026 | 388,18 | 394,88 | 386,00 | 393,35 | 0,20% | 74.446,00 |
| 15.05.2026 | 394,27 | 398,27 | 392,28 | 392,58 | -1,00% | 172.501,00 |
| 14.05.2026 | 397,08 | 398,50 | 392,93 | 396,54 | -0,79% | 124.625,00 |
| 13.05.2026 | 394,91 | 401,10 | 386,36 | 399,71 | 1,74% | 312.929,00 |
| 12.05.2026 | 382,45 | 395,00 | 375,74 | 392,88 | 2,96% | 161.273,00 |
| 11.05.2026 | 376,51 | 382,44 | 373,33 | 381,58 | 0,80% | 117.011,00 |
| 08.05.2026 | 369,33 | 379,13 | 369,33 | 378,55 | 1,50% | 127.553,00 |
| 07.05.2026 | 375,00 | 375,63 | 369,40 | 372,95 | -0,46% | 138.871,00 |
| 06.05.2026 | 371,06 | 377,83 | 369,37 | 374,66 | 1,53% | 102.309,00 |
| 05.05.2026 | 372,13 | 373,78 | 366,96 | 369,01 | -0,81% | 144.303,00 |
| 04.05.2026 | 371,92 | 374,02 | 370,49 | 372,03 | -0,18% | 62.062,00 |
| 01.05.2026 | 373,80 | 375,36 | 369,88 | 372,70 | -1,02% | 82.546,00 |
| 30.04.2026 | 374,56 | 376,63 | 366,32 | 376,54 | -0,06% | 140.957,00 |
| 29.04.2026 | 366,00 | 376,78 | 362,74 | 376,76 | 3,82% | 230.838,00 |
| 28.04.2026 | 356,30 | 366,59 | 356,30 | 362,90 | 1,86% | 128.156,00 |
| 27.04.2026 | 340,96 | 358,00 | 340,96 | 356,28 | 2,64% | 141.225,00 |
| 24.04.2026 | 349,00 | 350,04 | 343,87 | 347,12 | 0,26% | 30.406,00 |
| 23.04.2026 | 330,00 | 347,04 | 330,00 | 346,22 | 5,67% | 224.055,00 |
| 22.04.2026 | 332,49 | 344,35 | 318,79 | 327,63 | -0,11% | 230.514,00 |
| 21.04.2026 | 329,91 | 332,56 | 325,37 | 327,99 | 2,72% | 207.183,00 |
| 20.04.2026 | 321,43 | 324,00 | 315,32 | 319,29 | -1,11% | 114.045,00 |
| 17.04.2026 | 316,10 | 324,50 | 315,49 | 322,88 | 2,24% | 136.629,00 |
| 16.04.2026 | 311,70 | 316,00 | 309,43 | 315,81 | 1,47% | 86.944,00 |
| 15.04.2026 | 313,58 | 314,96 | 306,71 | 311,23 | -0,71% | 99.492,00 |
| 14.04.2026 | 317,00 | 322,10 | 312,89 | 313,46 | -0,81% | 115.237,00 |