11,010$
-1,08%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
10.01.2025 | 11,40 | 11,53 | 11,11 | 11,43 | -1,04% | 5.032.815,00 |
08.01.2025 | 11,74 | 11,78 | 11,28 | 11,55 | -2,12% | 6.214.833,00 |
07.01.2025 | 11,89 | 11,94 | 11,65 | 11,80 | -1,01% | 3.815.270,00 |
06.01.2025 | 12,04 | 12,37 | 11,83 | 11,92 | -0,50% | 7.896.099,00 |
03.01.2025 | 12,20 | 12,23 | 11,87 | 11,98 | -0,58% | 2.985.532,00 |
02.01.2025 | 12,14 | 12,41 | 11,93 | 12,05 | -0,50% | 2.424.401,00 |
31.12.2024 | 11,83 | 12,13 | 11,83 | 12,11 | 2,45% | 2.415.221,00 |
30.12.2024 | 11,87 | 11,99 | 11,64 | 11,82 | -1,99% | 2.466.703,00 |
27.12.2024 | 11,95 | 12,19 | 11,91 | 12,06 | 0,08% | 2.066.723,00 |
26.12.2024 | 11,78 | 12,16 | 11,72 | 12,05 | 1,43% | 2.877.221,00 |
24.12.2024 | 11,87 | 11,95 | 11,73 | 11,88 | 0,17% | 1.335.820,00 |
23.12.2024 | 11,60 | 11,92 | 11,60 | 11,86 | 1,98% | 3.244.245,00 |
20.12.2024 | 11,73 | 12,19 | 11,63 | 11,63 | -1,61% | 9.435.903,00 |
19.12.2024 | 11,62 | 11,90 | 11,50 | 11,82 | 0,77% | 5.480.971,00 |
18.12.2024 | 12,27 | 12,47 | 11,69 | 11,73 | -4,71% | 7.261.122,00 |
17.12.2024 | 12,09 | 12,36 | 12,03 | 12,31 | 1,40% | 3.650.237,00 |
16.12.2024 | 12,05 | 12,24 | 12,00 | 12,14 | 0,33% | 3.432.457,00 |
13.12.2024 | 12,47 | 12,62 | 12,07 | 12,10 | -3,89% | 8.367.192,00 |
12.12.2024 | 12,53 | 12,64 | 12,43 | 12,59 | 0,48% | 2.760.573,00 |
11.12.2024 | 12,55 | 12,68 | 12,25 | 12,53 | 0,89% | 3.819.879,00 |
10.12.2024 | 12,93 | 12,99 | 12,42 | 12,42 | -3,57% | 4.315.277,00 |
09.12.2024 | 12,82 | 13,05 | 12,30 | 12,88 | 3,04% | 4.181.769,00 |
06.12.2024 | 12,13 | 12,60 | 12,12 | 12,50 | 3,14% | 4.585.191,00 |
05.12.2024 | 12,27 | 12,35 | 12,04 | 12,12 | -1,06% | 6.368.882,00 |
04.12.2024 | 12,50 | 12,53 | 12,23 | 12,25 | -1,84% | 5.496.873,00 |
03.12.2024 | 13,39 | 13,48 | 12,25 | 12,48 | -7,42% | 12.374.292,00 |
02.12.2024 | 13,16 | 13,48 | 13,14 | 13,48 | 2,04% | 3.476.994,00 |
29.11.2024 | 13,17 | 13,41 | 13,08 | 13,21 | 0,61% | 1.641.845,00 |
27.11.2024 | 13,20 | 13,48 | 13,12 | 13,13 | 0,00% | 4.104.267,00 |
26.11.2024 | 13,32 | 13,36 | 12,83 | 13,13 | -1,94% | 5.381.208,00 |
25.11.2024 | 13,48 | 13,65 | 13,26 | 13,39 | 0,22% | 4.405.326,00 |
22.11.2024 | 13,37 | 13,46 | 13,15 | 13,36 | -0,30% | 3.632.851,00 |
21.11.2024 | 13,40 | 13,58 | 13,26 | 13,40 | -0,30% | 4.564.612,00 |
20.11.2024 | 13,27 | 13,47 | 13,17 | 13,44 | 0,98% | 2.104.738,00 |
19.11.2024 | 13,34 | 13,45 | 13,15 | 13,31 | -1,04% | 2.960.206,00 |
18.11.2024 | 13,77 | 13,90 | 13,30 | 13,45 | -3,79% | 6.074.900,00 |
15.11.2024 | 13,90 | 14,07 | 13,68 | 13,98 | -0,43% | 5.098.141,00 |
14.11.2024 | 14,24 | 14,24 | 13,88 | 14,04 | -1,06% | 2.889.171,00 |
13.11.2024 | 14,21 | 14,32 | 14,13 | 14,19 | 0,50% | 3.457.960,00 |
12.11.2024 | 14,11 | 14,71 | 14,02 | 14,12 | -1,05% | 3.832.074,00 |
11.11.2024 | 14,13 | 14,44 | 14,02 | 14,27 | 1,42% | 3.244.727,00 |
08.11.2024 | 14,28 | 14,40 | 13,84 | 14,07 | -2,97% | 6.323.568,00 |
07.11.2024 | 13,20 | 14,75 | 12,87 | 14,50 | 12,75% | 9.240.815,00 |
06.11.2024 | 12,82 | 13,10 | 12,65 | 12,86 | 1,50% | 9.303.424,00 |
05.11.2024 | 12,45 | 12,77 | 12,35 | 12,67 | 0,88% | 2.895.677,00 |
04.11.2024 | 12,60 | 12,83 | 12,50 | 12,56 | -0,32% | 3.256.556,00 |
01.11.2024 | 12,60 | 12,75 | 12,50 | 12,60 | -0,32% | 3.804.471,00 |
31.10.2024 | 12,70 | 12,79 | 12,42 | 12,64 | -1,10% | 8.817.752,00 |
30.10.2024 | 12,49 | 12,78 | 12,46 | 12,78 | 2,16% | 4.543.339,00 |
29.10.2024 | 12,47 | 12,62 | 12,40 | 12,51 | 0,00% | 2.878.719,00 |
28.10.2024 | 12,49 | 12,63 | 12,41 | 12,51 | 0,81% | 2.118.090,00 |
25.10.2024 | 12,35 | 12,47 | 12,19 | 12,41 | 0,16% | 2.839.366,00 |
24.10.2024 | 12,43 | 12,66 | 12,34 | 12,39 | -0,96% | 3.063.231,00 |
23.10.2024 | 12,66 | 12,69 | 12,33 | 12,51 | -1,18% | 3.699.541,00 |
22.10.2024 | 12,46 | 12,68 | 12,27 | 12,66 | 0,32% | 3.889.870,00 |
21.10.2024 | 12,97 | 13,16 | 12,62 | 12,62 | -2,70% | 3.647.637,00 |
18.10.2024 | 12,77 | 13,19 | 12,71 | 12,97 | 1,09% | 4.801.321,00 |
17.10.2024 | 13,21 | 13,21 | 12,75 | 12,83 | -3,24% | 6.575.785,00 |
16.10.2024 | 13,83 | 13,96 | 13,11 | 13,26 | -4,95% | 8.988.039,00 |
15.10.2024 | 14,24 | 14,46 | 13,94 | 13,95 | -2,92% | 3.156.916,00 |
14.10.2024 | 14,42 | 14,50 | 14,21 | 14,37 | 0,00% | 2.817.050,00 |
11.10.2024 | 14,48 | 14,66 | 14,31 | 14,37 | -1,03% | 2.800.846,00 |
10.10.2024 | 14,50 | 14,76 | 14,42 | 14,52 | -0,48% | 2.978.538,00 |
09.10.2024 | 14,43 | 14,60 | 14,27 | 14,59 | 0,83% | 2.895.974,00 |
08.10.2024 | 14,61 | 14,98 | 14,41 | 14,47 | -0,55% | 2.457.989,00 |
07.10.2024 | 14,69 | 14,85 | 14,38 | 14,55 | -0,75% | 2.559.234,00 |
04.10.2024 | 14,61 | 14,79 | 14,34 | 14,66 | 1,10% | 3.808.539,00 |
03.10.2024 | 14,44 | 14,62 | 14,19 | 14,50 | 0,42% | 2.480.614,00 |
02.10.2024 | 14,44 | 14,81 | 14,37 | 14,44 | -0,41% | 3.776.620,00 |
01.10.2024 | 14,61 | 14,73 | 14,32 | 14,50 | -1,29% | 4.453.137,00 |
30.09.2024 | 14,35 | 15,14 | 14,33 | 14,69 | 2,58% | 5.067.918,00 |
27.09.2024 | 14,26 | 14,68 | 13,82 | 14,32 | 4,30% | 5.415.439,00 |