13,420$
-0,15%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 13,45 | 13,49 | 13,29 | 13,42 | -0,15% | 547.703,00 |
| 04.06.2025 | 13,54 | 13,69 | 13,41 | 13,44 | -0,15% | 4.387.402,00 |
| 03.06.2025 | 13,39 | 13,52 | 13,14 | 13,46 | 0,30% | 5.657.851,00 |
| 02.06.2025 | 13,33 | 13,49 | 13,09 | 13,42 | -0,15% | 5.226.290,00 |
| 30.05.2025 | 13,46 | 13,66 | 13,24 | 13,44 | -0,59% | 7.178.699,00 |
| 29.05.2025 | 13,61 | 14,20 | 13,44 | 13,52 | 0,90% | 10.276.144,00 |
| 28.05.2025 | 13,15 | 13,43 | 12,97 | 13,40 | 1,67% | 8.119.715,00 |
| 27.05.2025 | 13,04 | 13,33 | 12,90 | 13,18 | 4,11% | 7.537.582,00 |
| 23.05.2025 | 12,43 | 12,74 | 12,40 | 12,66 | -0,08% | 4.743.381,00 |
| 22.05.2025 | 12,59 | 12,79 | 12,47 | 12,67 | 0,40% | 4.868.570,00 |
| 21.05.2025 | 13,05 | 13,07 | 12,55 | 12,62 | -3,52% | 3.922.803,00 |
| 20.05.2025 | 13,15 | 13,38 | 12,94 | 13,08 | -1,06% | 5.771.903,00 |
| 19.05.2025 | 12,74 | 13,28 | 12,68 | 13,22 | 2,32% | 7.555.154,00 |
| 16.05.2025 | 12,90 | 13,01 | 12,80 | 12,92 | -0,15% | 4.512.443,00 |
| 15.05.2025 | 12,87 | 13,00 | 12,67 | 12,94 | 0,47% | 5.100.379,00 |
| 14.05.2025 | 12,94 | 13,10 | 12,74 | 12,88 | -1,08% | 6.544.716,00 |
| 13.05.2025 | 12,75 | 13,21 | 12,61 | 13,02 | 1,56% | 9.055.575,00 |
| 12.05.2025 | 12,39 | 12,91 | 12,30 | 12,82 | 7,19% | 7.583.657,00 |
| 09.05.2025 | 12,22 | 12,28 | 11,92 | 11,96 | -2,61% | 8.518.434,00 |
| 08.05.2025 | 12,08 | 12,50 | 11,83 | 12,28 | 2,25% | 9.666.665,00 |
| 07.05.2025 | 10,83 | 12,14 | 10,75 | 12,01 | 26,29% | 22.255.381,00 |
| 06.05.2025 | 9,61 | 9,74 | 9,42 | 9,51 | -1,45% | 6.790.815,00 |
| 05.05.2025 | 9,62 | 9,79 | 9,51 | 9,65 | -1,03% | 4.340.441,00 |
| 02.05.2025 | 9,71 | 9,91 | 9,70 | 9,75 | 2,96% | 3.510.107,00 |
| 01.05.2025 | 9,49 | 9,64 | 9,32 | 9,47 | -0,11% | 3.215.871,00 |
| 30.04.2025 | 9,62 | 9,64 | 9,37 | 9,48 | -2,67% | 4.288.947,00 |
| 29.04.2025 | 9,41 | 9,77 | 9,33 | 9,74 | 2,42% | 6.441.241,00 |
| 28.04.2025 | 9,48 | 9,61 | 9,40 | 9,51 | 0,53% | 5.245.706,00 |
| 25.04.2025 | 9,40 | 9,48 | 9,26 | 9,46 | 0,00% | 4.397.168,00 |
| 24.04.2025 | 9,30 | 9,67 | 9,14 | 9,46 | 2,94% | 5.368.509,00 |
| 23.04.2025 | 9,20 | 9,51 | 9,13 | 9,19 | 3,37% | 5.904.742,00 |
| 22.04.2025 | 8,59 | 8,92 | 8,59 | 8,89 | 4,83% | 4.681.133,00 |
| 21.04.2025 | 8,36 | 8,55 | 8,33 | 8,48 | 0,47% | 4.855.581,00 |
| 17.04.2025 | 8,10 | 8,46 | 8,02 | 8,44 | 4,20% | 5.406.703,00 |
| 16.04.2025 | 8,23 | 8,43 | 8,09 | 8,10 | -1,70% | 6.385.912,00 |
| 15.04.2025 | 8,61 | 8,80 | 8,20 | 8,24 | -5,07% | 4.754.124,00 |
| 14.04.2025 | 8,78 | 8,85 | 8,48 | 8,68 | 0,70% | 5.207.933,00 |
| 11.04.2025 | 8,70 | 8,72 | 8,21 | 8,62 | -1,03% | 5.847.870,00 |
| 10.04.2025 | 9,15 | 9,15 | 8,22 | 8,71 | -7,14% | 6.171.830,00 |
| 09.04.2025 | 8,17 | 9,50 | 8,03 | 9,38 | 12,61% | 12.595.800,00 |
| 08.04.2025 | 9,28 | 9,28 | 8,19 | 8,33 | -6,82% | 8.040.243,00 |
| 07.04.2025 | 8,80 | 9,39 | 8,44 | 8,94 | -2,30% | 8.461.951,00 |
| 04.04.2025 | 9,46 | 9,61 | 8,80 | 9,15 | -5,86% | 9.132.588,00 |
| 03.04.2025 | 10,43 | 10,50 | 9,67 | 9,72 | -9,75% | 8.742.236,00 |
| 02.04.2025 | 10,25 | 10,80 | 10,21 | 10,77 | 4,06% | 3.398.362,00 |
| 01.04.2025 | 10,46 | 10,58 | 10,27 | 10,35 | -1,43% | 3.485.706,00 |
| 31.03.2025 | 10,27 | 10,52 | 10,11 | 10,50 | 0,86% | 4.332.421,00 |
| 28.03.2025 | 10,76 | 10,80 | 10,25 | 10,41 | -3,70% | 4.189.495,00 |
| 27.03.2025 | 10,53 | 10,85 | 10,51 | 10,81 | 2,46% | 3.864.695,00 |
| 26.03.2025 | 10,55 | 10,62 | 10,47 | 10,55 | 0,38% | 2.363.299,00 |
| 25.03.2025 | 10,72 | 10,83 | 10,45 | 10,51 | -1,68% | 4.214.796,00 |
| 24.03.2025 | 10,60 | 10,74 | 10,56 | 10,69 | 1,52% | 3.586.276,00 |
| 21.03.2025 | 10,49 | 10,68 | 10,32 | 10,53 | -0,47% | 4.166.441,00 |
| 20.03.2025 | 10,72 | 10,94 | 10,48 | 10,58 | -2,31% | 3.677.738,00 |
| 19.03.2025 | 10,87 | 10,99 | 10,72 | 10,83 | 0,19% | 3.461.056,00 |
| 18.03.2025 | 10,56 | 10,92 | 10,50 | 10,81 | 1,60% | 3.027.208,00 |
| 17.03.2025 | 10,45 | 10,80 | 10,45 | 10,64 | 1,92% | 3.170.517,00 |
| 14.03.2025 | 10,50 | 10,65 | 10,38 | 10,44 | 1,26% | 4.680.862,00 |
| 13.03.2025 | 10,36 | 10,44 | 10,14 | 10,31 | -0,77% | 3.500.906,00 |
| 12.03.2025 | 10,12 | 10,47 | 10,10 | 10,39 | 3,49% | 5.025.971,00 |
| 11.03.2025 | 10,66 | 10,66 | 10,03 | 10,04 | -7,04% | 5.402.551,00 |
| 10.03.2025 | 10,98 | 11,19 | 10,78 | 10,80 | -3,05% | 3.591.954,00 |
| 07.03.2025 | 10,77 | 11,15 | 10,74 | 11,14 | 2,86% | 3.179.689,00 |
| 06.03.2025 | 10,72 | 10,86 | 10,66 | 10,83 | -0,18% | 2.798.730,00 |
| 05.03.2025 | 10,82 | 11,05 | 10,73 | 10,85 | 0,46% | 3.467.659,00 |
| 04.03.2025 | 11,21 | 11,47 | 10,80 | 10,80 | -4,51% | 5.250.847,00 |
| 03.03.2025 | 11,28 | 11,46 | 11,12 | 11,31 | 1,25% | 5.198.019,00 |
| 28.02.2025 | 10,86 | 11,27 | 10,86 | 11,17 | 2,29% | 6.902.175,00 |
| 27.02.2025 | 11,13 | 11,19 | 10,84 | 10,92 | -1,89% | 3.658.660,00 |
| 26.02.2025 | 10,90 | 11,47 | 10,76 | 11,13 | 4,02% | 6.067.942,00 |
| 25.02.2025 | 10,80 | 10,90 | 10,20 | 10,70 | -3,69% | 12.803.997,00 |
| 24.02.2025 | 11,11 | 11,37 | 11,00 | 11,11 | 0,82% | 7.835.521,00 |
| 21.02.2025 | 11,19 | 11,50 | 10,80 | 11,02 | -0,99% | 7.325.623,00 |
| 20.02.2025 | 11,24 | 11,34 | 11,11 | 11,13 | -0,98% | 2.706.363,00 |
| 19.02.2025 | 11,29 | 11,34 | 11,19 | 11,24 | -0,71% | 2.533.473,00 |
| 18.02.2025 | 11,22 | 11,34 | 11,05 | 11,32 | 0,62% | 3.420.223,00 |
| 14.02.2025 | 11,71 | 11,77 | 10,77 | 11,25 | -3,52% | 7.136.901,00 |
| 13.02.2025 | 11,43 | 11,68 | 11,33 | 11,66 | 2,46% | 2.831.688,00 |
| 12.02.2025 | 11,31 | 11,52 | 11,24 | 11,38 | -0,26% | 2.752.480,00 |
| 11.02.2025 | 11,38 | 11,58 | 11,31 | 11,41 | -0,61% | 3.376.623,00 |
| 10.02.2025 | 11,52 | 11,66 | 11,40 | 11,48 | -0,35% | 2.836.872,00 |
| 07.02.2025 | 11,95 | 12,17 | 11,48 | 11,52 | -3,76% | 3.809.454,00 |
| 06.02.2025 | 12,03 | 12,14 | 11,88 | 11,97 | -0,50% | 7.223.798,00 |
| 05.02.2025 | 11,60 | 12,10 | 11,43 | 12,03 | 4,52% | 7.216.877,00 |
| 04.02.2025 | 11,61 | 11,73 | 11,39 | 11,51 | -1,79% | 5.662.774,00 |
| 03.02.2025 | 11,76 | 11,93 | 11,65 | 11,72 | -2,58% | 3.565.157,00 |
| 31.01.2025 | 12,44 | 12,48 | 11,93 | 12,03 | -3,53% | 6.264.582,00 |
| 30.01.2025 | 12,34 | 12,70 | 12,33 | 12,47 | 1,46% | 6.641.028,00 |
| 29.01.2025 | 12,14 | 12,39 | 12,00 | 12,29 | 0,99% | 4.830.997,00 |
| 28.01.2025 | 12,18 | 12,47 | 12,04 | 12,17 | 0,83% | 5.222.956,00 |
| 27.01.2025 | 12,09 | 12,22 | 11,83 | 12,07 | -0,08% | 8.298.505,00 |
| 24.01.2025 | 12,10 | 12,27 | 11,97 | 12,08 | 0,17% | 6.121.440,00 |
| 23.01.2025 | 12,11 | 12,22 | 11,84 | 12,06 | -0,33% | 3.315.270,00 |
| 22.01.2025 | 11,97 | 12,19 | 11,81 | 12,10 | 0,50% | 3.284.821,00 |
| 21.01.2025 | 12,02 | 12,16 | 11,95 | 12,04 | 0,17% | 2.660.084,00 |
| 17.01.2025 | 12,02 | 12,19 | 11,97 | 12,02 | 0,08% | 4.214.589,00 |
| 16.01.2025 | 11,78 | 12,05 | 11,71 | 12,01 | 1,35% | 3.927.200,00 |
| 15.01.2025 | 11,98 | 12,02 | 11,70 | 11,85 | 1,28% | 3.568.990,00 |
| 14.01.2025 | 11,75 | 11,88 | 11,47 | 11,70 | 0,00% | 3.544.471,00 |
| 13.01.2025 | 11,35 | 11,72 | 11,17 | 11,70 | 2,36% | 2.885.889,00 |