13,550$
0,59%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,72 | 13,75 | 13,49 | 13,56 | 0,67% | 260.380,00 |
| 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 |
| 15.04.2024 | 14,48 | 14,54 | 13,80 | 13,87 | -3,34% | 4.676.704,00 |
| 12.04.2024 | 14,66 | 14,74 | 14,23 | 14,35 | -2,71% | 4.431.935,00 |
| 11.04.2024 | 14,81 | 14,95 | 14,55 | 14,75 | 0,00% | 2.704.128,00 |
| 10.04.2024 | 14,95 | 15,05 | 14,67 | 14,75 | -3,41% | 4.622.068,00 |
| 09.04.2024 | 15,49 | 15,56 | 15,08 | 15,27 | -1,36% | 9.709.129,00 |
| 08.04.2024 | 15,58 | 15,66 | 15,44 | 15,48 | -0,51% | 2.428.741,00 |
| 05.04.2024 | 15,49 | 15,67 | 15,40 | 15,56 | 0,45% | 4.451.755,00 |
| 04.04.2024 | 15,59 | 15,80 | 15,36 | 15,49 | 0,39% | 4.041.252,00 |
| 03.04.2024 | 15,48 | 15,80 | 15,42 | 15,43 | -0,96% | 3.385.429,00 |
| 02.04.2024 | 15,76 | 15,85 | 15,55 | 15,58 | -2,44% | 3.465.897,00 |
| 01.04.2024 | 16,31 | 16,41 | 15,94 | 15,97 | -1,90% | 2.794.937,00 |
| 28.03.2024 | 16,20 | 16,41 | 16,12 | 16,28 | 0,68% | 2.321.926,00 |
| 27.03.2024 | 15,99 | 16,17 | 15,92 | 16,17 | 1,76% | 2.022.403,00 |
| 26.03.2024 | 16,03 | 16,06 | 15,84 | 15,89 | -0,13% | 2.792.886,00 |
| 25.03.2024 | 15,89 | 16,20 | 15,85 | 15,91 | 0,57% | 1.882.536,00 |
| 22.03.2024 | 16,30 | 16,43 | 15,78 | 15,82 | -2,94% | 2.516.541,00 |
| 21.03.2024 | 16,32 | 16,51 | 16,17 | 16,30 | 0,74% | 2.715.871,00 |
| 20.03.2024 | 15,61 | 16,18 | 15,58 | 16,18 | 3,19% | 2.797.948,00 |
| 19.03.2024 | 15,68 | 15,83 | 15,58 | 15,68 | -0,63% | 3.642.232,00 |
| 18.03.2024 | 15,72 | 16,04 | 15,72 | 15,78 | 0,38% | 4.695.953,00 |
| 15.03.2024 | 15,66 | 15,86 | 15,53 | 15,72 | -0,19% | 3.601.278,00 |
| 14.03.2024 | 15,88 | 15,88 | 15,52 | 15,75 | -1,01% | 2.941.492,00 |
| 13.03.2024 | 15,85 | 16,32 | 15,71 | 15,91 | 0,89% | 3.588.997,00 |
| 12.03.2024 | 16,09 | 16,13 | 15,74 | 15,77 | -1,56% | 3.989.069,00 |
| 11.03.2024 | 16,71 | 16,73 | 16,01 | 16,02 | -2,61% | 5.036.674,00 |
| 08.03.2024 | 16,35 | 16,51 | 16,25 | 16,45 | 0,98% | 3.139.971,00 |
| 07.03.2024 | 16,17 | 16,30 | 16,07 | 16,29 | 1,50% | 2.646.138,00 |
| 06.03.2024 | 16,22 | 16,25 | 15,91 | 16,05 | 0,38% | 3.171.272,00 |
| 05.03.2024 | 16,10 | 16,39 | 15,95 | 15,99 | -1,11% | 3.043.933,00 |
| 04.03.2024 | 16,01 | 16,26 | 15,74 | 16,17 | 0,87% | 3.310.925,00 |
| 01.03.2024 | 15,92 | 16,15 | 15,76 | 16,03 | 0,88% | 3.939.130,00 |
| 29.02.2024 | 16,08 | 16,21 | 15,85 | 15,89 | -0,25% | 4.850.724,00 |
| 28.02.2024 | 16,34 | 16,37 | 15,91 | 15,93 | -3,22% | 3.343.804,00 |
| 27.02.2024 | 16,56 | 16,65 | 16,35 | 16,46 | 1,23% | 4.118.574,00 |
| 26.02.2024 | 15,31 | 16,88 | 15,14 | 16,26 | -0,67% | 10.929.077,00 |
| 23.02.2024 | 16,29 | 16,45 | 16,06 | 16,37 | 1,36% | 7.686.324,00 |
| 22.02.2024 | 16,30 | 16,38 | 15,99 | 16,15 | -0,06% | 6.024.718,00 |
| 21.02.2024 | 16,01 | 16,19 | 15,92 | 16,16 | 0,06% | 4.596.273,00 |
| 20.02.2024 | 16,05 | 16,33 | 15,93 | 16,15 | -0,62% | 4.256.874,00 |
| 16.02.2024 | 16,20 | 16,55 | 16,15 | 16,25 | -0,98% | 3.246.935,00 |
| 15.02.2024 | 16,11 | 16,56 | 16,11 | 16,41 | 2,18% | 3.650.023,00 |
| 14.02.2024 | 15,93 | 16,12 | 15,81 | 16,06 | 2,36% | 2.569.461,00 |
| 13.02.2024 | 15,75 | 15,92 | 15,38 | 15,69 | -2,97% | 4.104.203,00 |
| 12.02.2024 | 15,95 | 16,34 | 15,95 | 16,17 | 1,25% | 3.749.043,00 |
| 09.02.2024 | 15,90 | 16,01 | 15,72 | 15,97 | 0,63% | 3.234.127,00 |
| 08.02.2024 | 15,80 | 15,95 | 15,62 | 15,87 | 0,57% | 3.546.722,00 |
| 07.02.2024 | 16,07 | 16,08 | 15,77 | 15,78 | -1,50% | 3.999.275,00 |
| 06.02.2024 | 15,88 | 16,07 | 15,67 | 16,02 | 0,75% | 6.916.027,00 |
| 05.02.2024 | 15,67 | 15,93 | 14,95 | 15,90 | 7,94% | 9.339.152,00 |
| 02.02.2024 | 14,57 | 14,84 | 14,35 | 14,73 | -0,41% | 2.668.564,00 |
| 01.02.2024 | 14,89 | 14,92 | 14,51 | 14,79 | 0,34% | 3.376.686,00 |
| 31.01.2024 | 15,18 | 15,33 | 14,73 | 14,74 | -2,51% | 4.616.189,00 |
| 30.01.2024 | 15,14 | 15,19 | 14,97 | 15,12 | -0,46% | 2.967.580,00 |
| 29.01.2024 | 15,16 | 15,25 | 15,02 | 15,19 | 0,07% | 2.878.347,00 |
| 26.01.2024 | 14,84 | 15,28 | 14,84 | 15,18 | 2,29% | 4.089.510,00 |
| 25.01.2024 | 14,74 | 15,00 | 14,59 | 14,84 | 1,92% | 3.268.788,00 |
| 24.01.2024 | 14,89 | 15,04 | 14,52 | 14,56 | -1,09% | 4.363.089,00 |
| 23.01.2024 | 14,66 | 14,82 | 14,45 | 14,72 | 1,24% | 4.072.327,00 |
| 22.01.2024 | 14,72 | 14,90 | 14,47 | 14,54 | -0,41% | 4.202.516,00 |
| 19.01.2024 | 15,06 | 15,06 | 14,50 | 14,60 | -1,35% | 5.520.823,00 |
| 18.01.2024 | 14,89 | 15,00 | 14,70 | 14,80 | 0,00% | 3.772.156,00 |
| 17.01.2024 | 14,90 | 15,07 | 14,75 | 14,80 | -2,18% | 6.404.699,00 |
| 16.01.2024 | 15,36 | 15,36 | 15,12 | 15,13 | -2,70% | 4.059.550,00 |
| 12.01.2024 | 15,58 | 15,87 | 15,44 | 15,55 | 0,39% | 8.554.465,00 |
| 11.01.2024 | 14,99 | 15,53 | 14,92 | 15,49 | 1,84% | 4.344.585,00 |
| 10.01.2024 | 15,43 | 15,50 | 15,10 | 15,21 | -1,30% | 3.901.312,00 |
| 09.01.2024 | 15,43 | 15,74 | 15,31 | 15,41 | -0,90% | 4.176.909,00 |
| 08.01.2024 | 15,39 | 15,85 | 15,31 | 15,55 | 0,65% | 4.920.994,00 |
| 05.01.2024 | 15,46 | 15,94 | 15,23 | 15,45 | 6,19% | 10.978.817,00 |
| 04.01.2024 | 14,50 | 14,73 | 14,35 | 14,55 | 1,25% | 5.580.456,00 |
| 03.01.2024 | 14,39 | 14,42 | 13,91 | 14,37 | -1,84% | 6.640.019,00 |
| 02.01.2024 | 14,67 | 14,86 | 14,52 | 14,64 | -1,74% | 3.757.407,00 |
| 29.12.2023 | 14,82 | 15,10 | 14,82 | 14,90 | -0,27% | 3.407.389,00 |
| 28.12.2023 | 14,78 | 14,97 | 14,71 | 14,94 | 0,95% | 2.250.205,00 |
| 27.12.2023 | 14,80 | 14,95 | 14,71 | 14,80 | 0,07% | 2.055.546,00 |
| 26.12.2023 | 14,70 | 14,90 | 14,62 | 14,79 | 0,82% | 2.248.491,00 |
| 22.12.2023 | 14,55 | 14,81 | 14,52 | 14,67 | 1,03% | 3.006.912,00 |
| 21.12.2023 | 14,24 | 14,58 | 14,13 | 14,52 | 3,64% | 3.474.845,00 |
| 20.12.2023 | 14,24 | 14,48 | 13,99 | 14,01 | -1,96% | 4.902.578,00 |
| 19.12.2023 | 14,00 | 14,38 | 13,87 | 14,29 | 4,54% | 7.832.119,00 |
| 18.12.2023 | 13,72 | 13,89 | 13,53 | 13,67 | -0,65% | 6.609.272,00 |
| 15.12.2023 | 14,06 | 14,28 | 13,57 | 13,76 | -0,07% | 8.103.638,00 |
| 14.12.2023 | 13,99 | 14,28 | 13,51 | 13,77 | 0,81% | 11.879.075,00 |
| 13.12.2023 | 12,72 | 13,81 | 12,65 | 13,66 | 7,64% | 7.857.795,00 |
| 12.12.2023 | 12,70 | 12,78 | 12,50 | 12,69 | -0,16% | 3.846.521,00 |
| 11.12.2023 | 12,75 | 12,81 | 12,60 | 12,71 | -0,70% | 4.033.094,00 |