388,950$
-1,91%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 309,51 | 316,46 | 308,30 | 316,01 | 1,41% | 90.608,00 |
| 10.04.2026 | 318,42 | 319,67 | 311,28 | 311,63 | -1,67% | 133.593,00 |
| 09.04.2026 | 317,03 | 319,41 | 314,99 | 316,94 | -0,40% | 111.028,00 |
| 08.04.2026 | 317,36 | 319,32 | 313,96 | 318,21 | 2,24% | 104.134,00 |
| 07.04.2026 | 317,46 | 323,94 | 309,17 | 311,25 | 2,87% | 196.011,00 |
| 06.04.2026 | 300,01 | 305,99 | 299,06 | 302,58 | 0,59% | 70.110,00 |
| 02.04.2026 | 292,92 | 302,88 | 292,92 | 300,82 | 0,67% | 102.970,00 |
| 01.04.2026 | 292,83 | 299,26 | 292,20 | 298,82 | 2,05% | 97.076,00 |
| 31.03.2026 | 285,52 | 294,97 | 285,46 | 292,82 | 2,91% | 217.967,00 |
| 30.03.2026 | 287,00 | 288,70 | 283,39 | 284,54 | -0,56% | 77.067,00 |
| 27.03.2026 | 291,19 | 293,35 | 282,50 | 286,14 | -2,74% | 231.293,00 |
| 26.03.2026 | 296,05 | 297,50 | 292,86 | 294,21 | -0,65% | 142.919,00 |
| 25.03.2026 | 295,00 | 298,49 | 289,32 | 296,13 | 1,98% | 204.959,00 |
| 24.03.2026 | 289,19 | 290,38 | 283,94 | 290,37 | 0,37% | 130.046,00 |
| 23.03.2026 | 290,00 | 295,05 | 286,69 | 289,29 | -0,88% | 99.045,00 |
| 20.03.2026 | 292,03 | 293,91 | 288,00 | 291,87 | 0,26% | 133.696,00 |
| 19.03.2026 | 295,98 | 299,20 | 291,08 | 291,12 | -1,34% | 108.713,00 |
| 18.03.2026 | 295,49 | 295,73 | 290,53 | 295,08 | -0,36% | 150.928,00 |
| 17.03.2026 | 295,00 | 300,97 | 293,83 | 296,14 | 1,40% | 181.711,00 |
| 16.03.2026 | 291,97 | 294,89 | 291,76 | 292,06 | 0,16% | 110.957,00 |
| 13.03.2026 | 291,28 | 294,40 | 289,73 | 291,60 | 1,30% | 185.997,00 |
| 12.03.2026 | 292,00 | 295,69 | 283,08 | 287,86 | -0,64% | 254.689,00 |
| 11.03.2026 | 282,75 | 289,99 | 279,56 | 289,72 | 2,40% | 210.949,00 |
| 10.03.2026 | 283,22 | 290,42 | 281,00 | 282,92 | 0,82% | 338.854,00 |
| 09.03.2026 | 285,94 | 288,08 | 274,79 | 280,63 | -3,12% | 435.406,00 |
| 06.03.2026 | 285,84 | 289,89 | 281,77 | 289,66 | 1,17% | 320.001,00 |
| 05.03.2026 | 290,00 | 294,79 | 283,14 | 286,32 | -1,88% | 257.910,00 |
| 04.03.2026 | 284,37 | 293,58 | 283,22 | 291,80 | 2,81% | 228.495,00 |
| 03.03.2026 | 293,56 | 294,45 | 283,46 | 283,83 | -3,42% | 985.420,00 |
| 02.03.2026 | 314,30 | 315,61 | 290,00 | 293,89 | -8,24% | 289.311,00 |
| 27.02.2026 | 325,25 | 325,25 | 311,13 | 320,29 | -0,72% | 846.675,00 |
| 26.02.2026 | 330,81 | 333,90 | 322,27 | 322,61 | -2,32% | 173.166,00 |
| 25.02.2026 | 328,00 | 338,62 | 328,00 | 330,28 | 0,95% | 114.075,00 |
| 24.02.2026 | 335,14 | 335,14 | 320,76 | 327,16 | -2,64% | 125.311,00 |
| 23.02.2026 | 340,06 | 345,39 | 336,04 | 336,04 | -1,98% | 63.119,00 |
| 20.02.2026 | 348,02 | 348,49 | 337,78 | 342,82 | -1,53% | 103.646,00 |
| 19.02.2026 | 346,86 | 348,41 | 342,29 | 348,16 | 0,57% | 223.499,00 |
| 18.02.2026 | 342,75 | 346,86 | 341,06 | 346,18 | 0,50% | 111.982,00 |
| 17.02.2026 | 344,00 | 351,88 | 342,09 | 344,47 | -0,65% | 138.870,00 |
| 13.02.2026 | 336,89 | 346,71 | 336,54 | 346,71 | 3,10% | 186.501,00 |
| 12.02.2026 | 329,84 | 344,75 | 328,08 | 336,30 | 1,86% | 187.592,00 |
| 11.02.2026 | 325,00 | 331,31 | 323,32 | 330,17 | 1,30% | 132.763,00 |
| 10.02.2026 | 329,00 | 331,76 | 324,36 | 325,93 | -0,41% | 229.610,00 |
| 09.02.2026 | 334,40 | 339,01 | 324,83 | 327,27 | -3,39% | 190.880,00 |
| 06.02.2026 | 330,99 | 338,98 | 328,50 | 338,77 | 1,96% | 149.901,00 |
| 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 |