20,690$
-0,53%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,91 | 20,92 | 20,48 | 20,69 | -0,53% | 572.949,00 |
| 01.10.2025 | 20,18 | 20,92 | 20,05 | 20,80 | 3,28% | 7.964.825,00 |
| 30.09.2025 | 19,60 | 20,19 | 19,46 | 20,14 | 2,70% | 5.493.250,00 |
| 29.09.2025 | 19,61 | 19,75 | 19,42 | 19,61 | 0,00% | 4.019.320,00 |
| 26.09.2025 | 18,93 | 19,70 | 18,93 | 19,61 | 3,65% | 5.012.434,00 |
| 25.09.2025 | 18,60 | 18,96 | 18,48 | 18,92 | 0,91% | 4.017.410,00 |
| 24.09.2025 | 19,11 | 19,23 | 18,59 | 18,75 | 1,13% | 4.512.946,00 |
| 23.09.2025 | 19,03 | 19,34 | 18,53 | 18,54 | -2,57% | 4.920.692,00 |
| 22.09.2025 | 19,12 | 19,35 | 18,96 | 19,03 | -0,89% | 6.162.516,00 |
| 19.09.2025 | 19,10 | 19,25 | 18,93 | 19,20 | 0,52% | 8.550.447,00 |
| 18.09.2025 | 18,46 | 19,27 | 18,45 | 19,10 | 3,64% | 6.941.770,00 |
| 17.09.2025 | 18,80 | 18,93 | 18,22 | 18,43 | -1,07% | 5.195.296,00 |
| 16.09.2025 | 18,64 | 18,66 | 18,23 | 18,63 | -0,05% | 4.840.239,00 |
| 15.09.2025 | 18,55 | 18,77 | 18,31 | 18,64 | 0,59% | 7.479.325,00 |
| 12.09.2025 | 18,69 | 18,82 | 18,22 | 18,53 | -1,33% | 5.246.152,00 |
| 11.09.2025 | 18,45 | 18,91 | 18,35 | 18,78 | 2,45% | 3.595.671,00 |
| 10.09.2025 | 18,76 | 18,94 | 18,33 | 18,33 | -2,29% | 4.016.147,00 |
| 09.09.2025 | 19,00 | 19,07 | 18,56 | 18,76 | -1,52% | 4.635.914,00 |
| 08.09.2025 | 18,34 | 19,08 | 18,34 | 19,05 | 3,36% | 8.434.727,00 |
| 05.09.2025 | 17,51 | 18,44 | 17,51 | 18,43 | 5,50% | 6.921.928,00 |
| 04.09.2025 | 17,30 | 17,50 | 17,11 | 17,47 | 0,69% | 7.122.338,00 |
| 03.09.2025 | 17,80 | 17,86 | 17,13 | 17,35 | -2,80% | 6.422.706,00 |
| 02.09.2025 | 18,08 | 18,12 | 17,78 | 17,85 | -2,72% | 9.456.981,00 |
| 29.08.2025 | 18,37 | 18,57 | 18,16 | 18,35 | -0,54% | 71.268.812,00 |
| 28.08.2025 | 18,62 | 18,62 | 18,37 | 18,45 | -0,22% | 12.735.161,00 |
| 27.08.2025 | 18,80 | 18,87 | 18,41 | 18,49 | 3,30% | 22.441.877,00 |
| 26.08.2025 | 17,80 | 17,98 | 17,73 | 17,90 | 0,62% | 3.070.821,00 |
| 25.08.2025 | 17,91 | 17,91 | 17,71 | 17,79 | -0,67% | 3.523.650,00 |
| 22.08.2025 | 17,55 | 18,00 | 17,41 | 17,91 | 2,40% | 6.722.685,00 |
| 21.08.2025 | 17,39 | 17,71 | 17,33 | 17,49 | 0,17% | 6.732.782,00 |
| 20.08.2025 | 17,57 | 17,65 | 17,34 | 17,46 | -0,34% | 6.901.927,00 |
| 19.08.2025 | 17,71 | 17,85 | 17,46 | 17,52 | -1,02% | 5.552.694,00 |
| 18.08.2025 | 17,93 | 18,00 | 17,66 | 17,70 | -1,45% | 3.527.299,00 |
| 15.08.2025 | 17,98 | 18,09 | 17,75 | 17,96 | -0,22% | 6.846.933,00 |
| 14.08.2025 | 17,51 | 18,00 | 17,39 | 18,00 | 1,07% | 4.483.396,00 |
| 13.08.2025 | 17,45 | 17,83 | 17,42 | 17,81 | 2,18% | 5.172.801,00 |
| 12.08.2025 | 17,18 | 17,48 | 17,09 | 17,43 | 1,93% | 5.883.770,00 |
| 11.08.2025 | 17,01 | 17,29 | 16,89 | 17,10 | 2,58% | 8.938.549,00 |
| 08.08.2025 | 16,53 | 16,67 | 16,15 | 16,67 | 1,15% | 7.532.672,00 |
| 07.08.2025 | 15,74 | 16,70 | 15,50 | 16,48 | 18,14% | 13.754.643,00 |
| 06.08.2025 | 14,14 | 14,14 | 13,76 | 13,95 | -1,76% | 10.764.441,00 |
| 05.08.2025 | 14,29 | 14,40 | 13,97 | 14,20 | 0,92% | 6.782.091,00 |
| 04.08.2025 | 13,90 | 14,16 | 13,75 | 14,07 | 2,03% | 5.158.449,00 |
| 01.08.2025 | 13,50 | 13,84 | 13,39 | 13,79 | 0,80% | 5.034.462,00 |
| 31.07.2025 | 14,07 | 14,21 | 13,63 | 13,68 | -3,12% | 5.234.778,00 |
| 30.07.2025 | 14,34 | 14,47 | 14,06 | 14,12 | -1,88% | 6.537.038,00 |
| 29.07.2025 | 14,60 | 14,60 | 14,28 | 14,39 | -1,30% | 4.039.577,00 |
| 28.07.2025 | 14,93 | 15,00 | 14,49 | 14,58 | -2,28% | 4.860.826,00 |
| 25.07.2025 | 14,82 | 14,94 | 14,59 | 14,92 | 1,57% | 4.613.416,00 |
| 24.07.2025 | 15,04 | 15,15 | 14,68 | 14,69 | -2,20% | 6.503.631,00 |
| 23.07.2025 | 15,11 | 15,18 | 14,94 | 15,02 | 0,60% | 3.833.095,00 |
| 22.07.2025 | 14,71 | 15,00 | 14,66 | 14,93 | 1,70% | 3.543.420,00 |
| 21.07.2025 | 14,85 | 14,88 | 14,61 | 14,68 | -0,68% | 3.453.913,00 |
| 18.07.2025 | 15,09 | 15,16 | 14,77 | 14,78 | -1,20% | 3.045.323,00 |
| 17.07.2025 | 14,90 | 14,99 | 14,66 | 14,96 | 3,10% | 4.871.938,00 |
| 16.07.2025 | 14,63 | 14,67 | 14,38 | 14,51 | -0,68% | 3.794.091,00 |
| 15.07.2025 | 14,96 | 15,05 | 14,60 | 14,61 | -1,88% | 4.027.903,00 |
| 14.07.2025 | 14,82 | 14,93 | 14,68 | 14,89 | -0,07% | 3.567.776,00 |
| 11.07.2025 | 14,84 | 15,02 | 14,78 | 14,90 | -0,93% | 3.844.051,00 |
| 10.07.2025 | 14,76 | 15,15 | 14,66 | 15,04 | 1,76% | 4.471.906,00 |
| 09.07.2025 | 14,83 | 14,98 | 14,62 | 14,78 | 0,20% | 4.708.526,00 |
| 08.07.2025 | 14,58 | 14,83 | 14,49 | 14,75 | 1,94% | 5.705.043,00 |
| 07.07.2025 | 14,60 | 14,75 | 14,47 | 14,47 | -1,16% | 3.183.782,00 |
| 03.07.2025 | 14,66 | 14,81 | 14,57 | 14,64 | -0,54% | 2.007.920,00 |
| 02.07.2025 | 14,66 | 14,79 | 14,55 | 14,72 | 2,01% | 4.645.706,00 |
| 01.07.2025 | 14,16 | 14,79 | 14,13 | 14,43 | 1,05% | 5.449.188,00 |
| 30.06.2025 | 14,29 | 14,50 | 14,01 | 14,28 | -0,07% | 3.565.279,00 |
| 27.06.2025 | 14,40 | 14,46 | 14,13 | 14,29 | -0,07% | 5.611.467,00 |
| 26.06.2025 | 14,21 | 14,37 | 14,06 | 14,30 | 3,92% | 6.267.264,00 |
| 25.06.2025 | 13,51 | 14,11 | 13,42 | 13,76 | 1,85% | 7.141.356,00 |
| 24.06.2025 | 13,50 | 13,59 | 13,23 | 13,51 | 1,20% | 5.762.862,00 |
| 23.06.2025 | 13,38 | 13,50 | 13,16 | 13,35 | -0,82% | 3.612.393,00 |
| 20.06.2025 | 13,38 | 13,54 | 13,33 | 13,46 | 0,98% | 5.888.262,00 |
| 18.06.2025 | 13,59 | 13,63 | 13,32 | 13,33 | -2,06% | 6.939.907,00 |
| 17.06.2025 | 13,91 | 13,98 | 13,57 | 13,61 | -2,72% | 3.883.537,00 |
| 16.06.2025 | 13,94 | 14,15 | 13,87 | 13,99 | 1,30% | 6.427.096,00 |
| 13.06.2025 | 13,67 | 14,09 | 13,39 | 13,81 | -2,54% | 4.284.918,00 |
| 12.06.2025 | 14,19 | 14,27 | 14,07 | 14,17 | -0,70% | 2.858.882,00 |
| 11.06.2025 | 14,34 | 14,51 | 14,16 | 14,27 | -0,21% | 4.364.917,00 |
| 10.06.2025 | 13,94 | 14,33 | 13,89 | 14,30 | 2,73% | 6.979.506,00 |
| 09.06.2025 | 13,99 | 14,25 | 13,61 | 13,92 | 0,14% | 8.910.452,00 |
| 06.06.2025 | 13,63 | 14,05 | 13,56 | 13,90 | 3,50% | 7.022.273,00 |
| 05.06.2025 | 13,50 | 13,51 | 13,29 | 13,43 | -0,07% | 3.134.474,00 |
| 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% | 7.537.552,00 |
| 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 |