11,790$
0,77%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,70 | 11,99 | 11,70 | 11,79 | 0,77% | 179.625,00 |
| 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 |
| 26.09.2024 | 13,75 | 13,80 | 13,28 | 13,73 | 0,51% | 7.413.142,00 |
| 25.09.2024 | 13,88 | 14,06 | 13,64 | 13,66 | -1,59% | 5.181.683,00 |
| 24.09.2024 | 14,50 | 14,50 | 13,85 | 13,88 | -3,88% | 5.863.629,00 |
| 23.09.2024 | 14,17 | 14,46 | 14,01 | 14,44 | 2,63% | 5.577.695,00 |
| 20.09.2024 | 14,85 | 14,90 | 14,04 | 14,07 | -6,64% | 8.880.043,00 |
| 19.09.2024 | 14,34 | 15,78 | 13,76 | 15,07 | 2,87% | 17.388.295,00 |
| 18.09.2024 | 14,31 | 14,95 | 14,25 | 14,65 | 2,52% | 4.287.707,00 |
| 17.09.2024 | 14,66 | 14,74 | 14,23 | 14,29 | -1,65% | 5.213.176,00 |
| 16.09.2024 | 14,50 | 14,65 | 14,29 | 14,53 | 0,41% | 3.066.290,00 |
| 13.09.2024 | 14,45 | 14,62 | 14,18 | 14,47 | 0,56% | 3.020.891,00 |
| 12.09.2024 | 14,46 | 14,57 | 14,25 | 14,39 | -0,62% | 2.284.211,00 |
| 11.09.2024 | 14,51 | 14,51 | 14,11 | 14,48 | -0,28% | 2.750.818,00 |
| 10.09.2024 | 14,83 | 14,95 | 14,33 | 14,52 | -1,76% | 3.012.304,00 |
| 09.09.2024 | 15,16 | 15,19 | 14,70 | 14,78 | -2,05% | 4.167.876,00 |
| 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 |