15,095$
-1,66%
Echtzeit-Aktienkurs Elanco Animal Health
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,34 | 15,57 | 15,09 | 15,09 | -1,69% | 3.600.515,00 |
| 05.09.2024 | 15,01 | 15,48 | 14,84 | 15,35 | 2,20% | 3.968.389,00 |
| 04.09.2024 | 15,10 | 15,21 | 14,79 | 15,02 | -0,79% | 3.081.058,00 |
| 03.09.2024 | 15,31 | 15,53 | 15,14 | 15,14 | -2,13% | 3.624.335,00 |
| 30.08.2024 | 15,39 | 15,70 | 15,25 | 15,47 | 1,18% | 3.683.810,00 |
| 29.08.2024 | 15,28 | 15,61 | 15,15 | 15,29 | 0,39% | 3.074.897,00 |
| 28.08.2024 | 15,11 | 15,50 | 14,94 | 15,23 | 0,00% | 4.511.960,00 |
| 27.08.2024 | 14,56 | 15,49 | 14,56 | 15,23 | 5,03% | 4.846.591,00 |
| 26.08.2024 | 14,63 | 14,74 | 14,49 | 14,50 | -0,48% | 3.185.382,00 |
| 23.08.2024 | 14,76 | 14,81 | 14,40 | 14,57 | -0,27% | 2.965.191,00 |
| 22.08.2024 | 14,90 | 14,98 | 14,54 | 14,61 | -1,68% | 2.986.710,00 |
| 21.08.2024 | 14,69 | 14,87 | 14,57 | 14,86 | 1,23% | 2.823.321,00 |
| 20.08.2024 | 14,77 | 14,94 | 14,59 | 14,68 | -0,94% | 3.877.512,00 |
| 19.08.2024 | 14,46 | 14,85 | 14,45 | 14,82 | 2,28% | 4.355.531,00 |
| 16.08.2024 | 14,54 | 14,63 | 14,34 | 14,49 | -0,62% | 3.008.225,00 |
| 15.08.2024 | 14,20 | 14,88 | 14,20 | 14,58 | 3,55% | 4.710.737,00 |
| 14.08.2024 | 13,94 | 14,31 | 13,65 | 14,08 | 1,00% | 6.525.209,00 |
| 13.08.2024 | 13,65 | 14,25 | 13,40 | 13,94 | 6,49% | 8.367.229,00 |
| 12.08.2024 | 12,95 | 13,21 | 12,80 | 13,09 | 0,38% | 3.731.307,00 |
| 09.08.2024 | 12,91 | 13,30 | 12,86 | 13,04 | 0,38% | 4.922.213,00 |
| 08.08.2024 | 11,57 | 13,29 | 11,40 | 12,99 | 4,93% | 9.155.629,00 |
| 07.08.2024 | 12,58 | 12,81 | 12,32 | 12,38 | -0,56% | 6.633.682,00 |
| 06.08.2024 | 12,01 | 12,56 | 11,95 | 12,45 | 5,06% | 5.968.388,00 |
| 05.08.2024 | 11,86 | 12,08 | 11,47 | 11,85 | -3,89% | 7.737.993,00 |
| 02.08.2024 | 12,76 | 12,79 | 12,26 | 12,33 | -5,44% | 7.697.972,00 |
| 01.08.2024 | 13,11 | 13,26 | 12,79 | 13,04 | 0,00% | 4.750.042,00 |
| 31.07.2024 | 12,95 | 13,32 | 12,86 | 13,04 | 1,09% | 4.668.570,00 |
| 30.07.2024 | 12,88 | 13,02 | 12,81 | 12,90 | -0,23% | 3.856.814,00 |
| 29.07.2024 | 13,00 | 13,07 | 12,80 | 12,93 | 0,23% | 5.513.333,00 |
| 26.07.2024 | 12,98 | 13,14 | 12,77 | 12,90 | 0,62% | 6.061.959,00 |
| 25.07.2024 | 12,96 | 13,15 | 12,77 | 12,82 | -1,61% | 4.974.795,00 |
| 24.07.2024 | 13,15 | 13,24 | 12,90 | 13,03 | -1,73% | 3.947.158,00 |
| 23.07.2024 | 13,01 | 13,28 | 12,90 | 13,26 | 3,59% | 5.448.124,00 |
| 22.07.2024 | 12,79 | 12,89 | 12,65 | 12,80 | 0,63% | 4.017.558,00 |
| 19.07.2024 | 12,88 | 12,92 | 12,57 | 12,72 | -1,17% | 4.609.317,00 |
| 18.07.2024 | 13,05 | 13,44 | 12,86 | 12,87 | -1,38% | 5.920.258,00 |
| 17.07.2024 | 13,16 | 13,46 | 12,94 | 13,05 | -1,51% | 7.747.255,00 |
| 16.07.2024 | 13,43 | 13,54 | 13,22 | 13,25 | -0,75% | 6.444.910,00 |
| 15.07.2024 | 13,72 | 13,81 | 13,33 | 13,35 | -3,33% | 4.245.419,00 |
| 12.07.2024 | 13,73 | 13,82 | 13,54 | 13,81 | 1,02% | 2.758.558,00 |
| 11.07.2024 | 13,54 | 13,84 | 13,45 | 13,67 | 2,94% | 4.263.448,00 |
| 10.07.2024 | 13,61 | 13,67 | 13,15 | 13,28 | -2,06% | 6.840.701,00 |
| 09.07.2024 | 14,17 | 14,22 | 13,50 | 13,56 | -2,73% | 6.650.202,00 |
| 08.07.2024 | 14,25 | 14,30 | 13,82 | 13,94 | -1,97% | 5.531.926,00 |
| 05.07.2024 | 14,08 | 14,28 | 13,83 | 14,22 | 0,64% | 4.118.576,00 |
| 03.07.2024 | 14,32 | 14,44 | 14,13 | 14,13 | 0,86% | 2.717.228,00 |
| 02.07.2024 | 14,10 | 14,25 | 13,83 | 14,01 | -0,64% | 5.429.512,00 |
| 01.07.2024 | 14,46 | 14,76 | 14,05 | 14,10 | -2,29% | 6.354.493,00 |
| 28.06.2024 | 14,25 | 15,12 | 14,16 | 14,43 | 1,12% | 19.952.298,00 |
| 27.06.2024 | 16,06 | 16,15 | 13,62 | 14,27 | -20,59% | 28.420.641,00 |
| 26.06.2024 | 17,87 | 18,09 | 17,69 | 17,97 | 0,67% | 3.804.375,00 |
| 25.06.2024 | 18,23 | 18,23 | 17,73 | 17,85 | -1,65% | 5.048.597,00 |
| 24.06.2024 | 18,11 | 18,55 | 18,05 | 18,15 | 0,55% | 4.982.260,00 |
| 21.06.2024 | 18,21 | 18,30 | 17,89 | 18,05 | -0,82% | 3.896.886,00 |
| 20.06.2024 | 18,13 | 18,30 | 18,02 | 18,20 | 0,22% | 2.343.203,00 |
| 18.06.2024 | 18,21 | 18,40 | 18,01 | 18,16 | -0,38% | 3.104.514,00 |
| 17.06.2024 | 17,98 | 18,24 | 17,94 | 18,23 | 1,11% | 2.349.896,00 |
| 14.06.2024 | 17,95 | 18,12 | 17,87 | 18,03 | -0,44% | 2.257.753,00 |
| 13.06.2024 | 17,90 | 18,14 | 17,71 | 18,11 | 1,29% | 2.514.271,00 |
| 12.06.2024 | 18,71 | 18,80 | 17,85 | 17,88 | -2,56% | 3.929.953,00 |
| 11.06.2024 | 18,18 | 18,52 | 18,05 | 18,35 | 0,60% | 5.751.900,00 |
| 10.06.2024 | 18,07 | 18,30 | 17,87 | 18,24 | 0,16% | 2.590.043,00 |
| 07.06.2024 | 18,04 | 18,23 | 17,97 | 18,21 | -0,33% | 2.186.528,00 |
| 06.06.2024 | 18,34 | 18,50 | 18,22 | 18,27 | -0,98% | 2.424.582,00 |
| 05.06.2024 | 18,28 | 18,65 | 18,15 | 18,45 | 1,37% | 3.301.528,00 |
| 04.06.2024 | 17,64 | 18,27 | 17,63 | 18,20 | 2,59% | 4.870.315,00 |
| 03.06.2024 | 17,86 | 17,88 | 17,58 | 17,74 | 0,34% | 3.526.346,00 |
| 31.05.2024 | 17,66 | 17,84 | 17,62 | 17,68 | 0,45% | 6.101.493,00 |
| 30.05.2024 | 17,45 | 17,82 | 17,42 | 17,60 | 1,15% | 4.927.088,00 |
| 29.05.2024 | 17,14 | 17,58 | 16,93 | 17,40 | 1,52% | 4.866.829,00 |
| 28.05.2024 | 16,98 | 17,18 | 16,77 | 17,14 | 2,08% | 5.371.540,00 |
| 24.05.2024 | 16,79 | 16,85 | 16,49 | 16,79 | 1,82% | 3.042.322,00 |
| 23.05.2024 | 16,90 | 16,91 | 16,32 | 16,49 | -2,60% | 3.273.173,00 |
| 22.05.2024 | 16,66 | 17,30 | 16,55 | 16,93 | 1,38% | 6.260.330,00 |
| 21.05.2024 | 16,98 | 17,14 | 16,65 | 16,70 | -1,76% | 3.157.489,00 |
| 20.05.2024 | 17,06 | 17,16 | 16,94 | 17,00 | -1,11% | 3.429.768,00 |
| 17.05.2024 | 17,00 | 17,42 | 16,85 | 17,19 | 1,24% | 5.540.367,00 |
| 16.05.2024 | 16,94 | 17,17 | 16,86 | 16,98 | -0,35% | 2.413.795,00 |
| 15.05.2024 | 17,33 | 17,40 | 17,04 | 17,04 | -0,18% | 4.279.405,00 |
| 14.05.2024 | 17,16 | 17,27 | 16,89 | 17,07 | 0,41% | 3.262.364,00 |
| 13.05.2024 | 17,21 | 17,21 | 16,93 | 17,00 | 0,00% | 3.477.781,00 |
| 10.05.2024 | 17,24 | 17,34 | 16,79 | 17,00 | -1,16% | 3.690.195,00 |
| 09.05.2024 | 16,82 | 17,43 | 16,56 | 17,20 | 1,84% | 7.379.085,00 |
| 08.05.2024 | 15,74 | 17,23 | 15,24 | 16,89 | 24,93% | 19.726.240,00 |
| 07.05.2024 | 13,31 | 13,68 | 13,22 | 13,52 | 1,96% | 6.466.208,00 |
| 06.05.2024 | 13,59 | 13,65 | 13,26 | 13,26 | -2,00% | 4.974.853,00 |
| 03.05.2024 | 13,73 | 13,77 | 13,41 | 13,53 | 0,45% | 3.719.972,00 |
| 02.05.2024 | 13,38 | 13,54 | 13,17 | 13,47 | 2,43% | 3.915.646,00 |
| 01.05.2024 | 13,10 | 13,46 | 12,99 | 13,15 | -0,08% | 2.791.079,00 |
| 30.04.2024 | 13,51 | 13,55 | 13,11 | 13,16 | -3,02% | 4.154.748,00 |
| 29.04.2024 | 13,31 | 13,84 | 13,29 | 13,57 | 2,34% | 4.104.978,00 |
| 26.04.2024 | 13,03 | 13,36 | 12,92 | 13,26 | 1,69% | 3.254.122,00 |
| 25.04.2024 | 13,17 | 13,22 | 12,79 | 13,04 | -2,03% | 3.722.972,00 |
| 24.04.2024 | 13,45 | 13,82 | 13,27 | 13,31 | -1,11% | 3.812.138,00 |
| 23.04.2024 | 13,00 | 13,73 | 12,98 | 13,46 | 4,10% | 4.554.109,00 |
| 22.04.2024 | 13,09 | 13,19 | 12,73 | 12,93 | -0,15% | 4.751.327,00 |
| 19.04.2024 | 13,48 | 13,49 | 12,69 | 12,95 | -4,57% | 5.742.048,00 |
| 18.04.2024 | 13,42 | 13,74 | 13,33 | 13,57 | 1,19% | 3.809.032,00 |
| 17.04.2024 | 13,72 | 13,81 | 13,37 | 13,41 | -1,69% | 4.149.574,00 |
| 16.04.2024 | 13,80 | 13,90 | 13,55 | 13,64 | -1,66% | 4.196.163,00 |