23,935$
-2,07%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 24,06 | 24,32 | 23,57 | 23,92 | -2,13% | 2.427,00 |
| 04.03.2026 | 24,87 | 25,17 | 24,41 | 24,44 | -1,77% | 4.089.140,00 |
| 03.03.2026 | 25,46 | 25,48 | 24,52 | 24,88 | -4,64% | 2.601.386,00 |
| 02.03.2026 | 26,01 | 26,35 | 25,70 | 26,09 | -1,17% | 3.219.793,00 |
| 27.02.2026 | 26,01 | 26,60 | 26,01 | 26,40 | 0,80% | 4.927.978,00 |
| 26.02.2026 | 26,81 | 26,93 | 26,11 | 26,19 | -2,42% | 5.233.620,00 |
| 25.02.2026 | 26,56 | 27,72 | 26,51 | 26,84 | 1,74% | 7.566.526,00 |
| 24.02.2026 | 24,06 | 26,87 | 23,53 | 26,38 | 6,59% | 8.571.319,00 |
| 23.02.2026 | 24,81 | 25,04 | 24,30 | 24,75 | -0,92% | 3.768.268,00 |
| 20.02.2026 | 24,95 | 25,29 | 24,79 | 24,98 | -0,87% | 4.957.440,00 |
| 19.02.2026 | 25,04 | 25,34 | 24,76 | 25,20 | 1,69% | 2.933.735,00 |
| 18.02.2026 | 24,39 | 25,14 | 24,14 | 24,78 | -0,32% | 5.657.989,00 |
| 17.02.2026 | 25,24 | 25,29 | 24,84 | 24,86 | -1,07% | 3.415.428,00 |
| 13.02.2026 | 24,85 | 25,47 | 24,79 | 25,13 | 1,37% | 3.343.494,00 |
| 12.02.2026 | 25,71 | 26,08 | 24,76 | 24,79 | -3,58% | 6.289.525,00 |
| 11.02.2026 | 25,77 | 25,98 | 25,48 | 25,71 | 0,39% | 5.586.178,00 |
| 10.02.2026 | 25,00 | 25,67 | 25,00 | 25,61 | 3,14% | 3.139.786,00 |
| 09.02.2026 | 25,00 | 25,09 | 24,61 | 24,83 | -1,47% | 3.182.699,00 |
| 06.02.2026 | 24,61 | 25,63 | 24,55 | 25,20 | 3,66% | 5.821.533,00 |
| 05.02.2026 | 24,20 | 25,39 | 24,17 | 24,31 | -0,37% | 6.675.153,00 |
| 04.02.2026 | 24,59 | 24,76 | 24,16 | 24,40 | 0,21% | 4.556.266,00 |
| 03.02.2026 | 24,80 | 25,14 | 24,31 | 24,35 | -1,62% | 3.613.868,00 |
| 02.02.2026 | 24,08 | 24,77 | 23,96 | 24,75 | 2,78% | 3.501.999,00 |
| 30.01.2026 | 24,00 | 24,35 | 23,91 | 24,08 | -0,50% | 3.101.415,00 |
| 29.01.2026 | 24,36 | 24,46 | 24,06 | 24,20 | 0,33% | 3.514.673,00 |
| 28.01.2026 | 24,57 | 24,64 | 24,12 | 24,12 | -2,03% | 2.375.276,00 |
| 27.01.2026 | 24,64 | 25,03 | 24,50 | 24,62 | -0,24% | 2.757.038,00 |
| 26.01.2026 | 24,35 | 24,81 | 24,27 | 24,68 | 1,15% | 3.831.468,00 |
| 23.01.2026 | 24,78 | 24,88 | 24,40 | 24,40 | -2,05% | 5.345.945,00 |
| 22.01.2026 | 25,21 | 25,29 | 24,48 | 24,91 | 2,51% | 8.184.306,00 |
| 21.01.2026 | 24,22 | 24,77 | 24,15 | 24,30 | 0,58% | 4.835.304,00 |
| 20.01.2026 | 23,69 | 24,98 | 23,67 | 24,16 | -1,51% | 6.385.340,00 |
| 16.01.2026 | 24,25 | 24,74 | 24,00 | 24,53 | 1,45% | 6.590.946,00 |
| 15.01.2026 | 24,69 | 24,75 | 23,78 | 24,18 | -1,06% | 4.973.072,00 |
| 14.01.2026 | 24,43 | 24,84 | 24,28 | 24,44 | -0,04% | 4.526.585,00 |
| 13.01.2026 | 24,00 | 24,47 | 23,71 | 24,45 | 2,43% | 7.249.751,00 |
| 12.01.2026 | 23,52 | 23,90 | 23,28 | 23,87 | 1,70% | 4.649.051,00 |
| 09.01.2026 | 23,26 | 23,57 | 23,12 | 23,47 | 0,99% | 2.864.710,00 |
| 08.01.2026 | 22,64 | 23,26 | 22,37 | 23,24 | 1,75% | 4.380.884,00 |
| 07.01.2026 | 23,76 | 23,81 | 22,79 | 22,84 | -4,03% | 5.146.396,00 |
| 06.01.2026 | 23,08 | 23,89 | 23,08 | 23,80 | 3,25% | 5.383.142,00 |
| 05.01.2026 | 22,33 | 23,14 | 22,33 | 23,05 | 2,35% | 5.000.744,00 |