21,280$
0,05%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,30 | 21,50 | 20,97 | 21,29 | 0,09% | 5.388.237,00 |
| 11.12.2025 | 21,27 | 21,86 | 21,22 | 21,27 | -0,14% | 4.139.046,00 |
| 10.12.2025 | 20,68 | 21,30 | 20,50 | 21,30 | 4,26% | 7.179.303,00 |
| 09.12.2025 | 22,00 | 22,03 | 20,41 | 20,43 | -5,81% | 11.153.154,00 |
| 08.12.2025 | 22,19 | 22,19 | 21,53 | 21,69 | -0,96% | 5.989.768,00 |
| 05.12.2025 | 21,93 | 22,03 | 21,71 | 21,90 | -0,41% | 3.663.803,00 |
| 04.12.2025 | 21,93 | 22,14 | 21,60 | 21,99 | -0,86% | 5.726.468,00 |
| 03.12.2025 | 22,64 | 22,75 | 22,16 | 22,18 | -1,38% | 5.852.426,00 |
| 02.12.2025 | 22,76 | 22,76 | 22,36 | 22,49 | -0,57% | 3.455.646,00 |
| 01.12.2025 | 22,89 | 23,39 | 22,58 | 22,62 | -2,79% | 3.902.401,00 |
| 28.11.2025 | 23,50 | 23,52 | 23,08 | 23,27 | -0,17% | 1.773.378,00 |
| 26.11.2025 | 23,41 | 23,70 | 23,29 | 23,31 | -0,51% | 4.145.125,00 |
| 25.11.2025 | 23,20 | 23,59 | 23,12 | 23,43 | 1,47% | 3.550.268,00 |
| 24.11.2025 | 22,39 | 23,17 | 22,26 | 23,09 | 3,78% | 4.763.015,00 |
| 21.11.2025 | 21,64 | 22,29 | 21,44 | 22,25 | 4,76% | 8.263.464,00 |
| 20.11.2025 | 21,69 | 22,00 | 21,07 | 21,24 | -1,03% | 3.422.868,00 |
| 19.11.2025 | 21,63 | 22,22 | 21,03 | 21,46 | 0,33% | 4.632.208,00 |
| 18.11.2025 | 21,09 | 21,63 | 20,99 | 21,39 | -0,14% | 3.805.369,00 |
| 17.11.2025 | 21,00 | 21,70 | 20,95 | 21,42 | 1,56% | 3.809.531,00 |
| 14.11.2025 | 21,69 | 21,90 | 21,07 | 21,09 | -4,09% | 5.269.987,00 |
| 13.11.2025 | 22,09 | 22,31 | 21,79 | 21,99 | -0,27% | 5.346.099,00 |
| 12.11.2025 | 22,93 | 23,09 | 22,01 | 22,05 | -3,54% | 5.161.022,00 |
| 11.11.2025 | 22,29 | 23,00 | 22,22 | 22,86 | 2,65% | 5.596.376,00 |
| 10.11.2025 | 21,75 | 22,40 | 21,75 | 22,27 | 3,63% | 5.211.804,00 |
| 07.11.2025 | 21,29 | 21,62 | 20,83 | 21,49 | -0,14% | 7.196.407,00 |
| 06.11.2025 | 21,77 | 21,95 | 21,04 | 21,52 | -0,37% | 6.667.255,00 |
| 05.11.2025 | 22,93 | 22,98 | 21,37 | 21,60 | -4,00% | 12.801.882,00 |
| 04.11.2025 | 22,23 | 22,84 | 22,15 | 22,50 | -1,53% | 10.618.139,00 |
| 03.11.2025 | 22,16 | 22,96 | 21,90 | 22,85 | 3,16% | 6.714.550,00 |
| 31.10.2025 | 22,52 | 22,84 | 22,13 | 22,15 | -1,86% | 5.525.201,00 |
| 30.10.2025 | 22,41 | 22,86 | 22,34 | 22,57 | -0,09% | 5.624.553,00 |
| 29.10.2025 | 22,02 | 22,73 | 21,97 | 22,59 | 2,12% | 6.421.648,00 |
| 28.10.2025 | 22,16 | 22,27 | 21,80 | 22,12 | -0,67% | 3.238.500,00 |
| 27.10.2025 | 22,45 | 22,45 | 21,99 | 22,27 | 1,00% | 3.919.505,00 |
| 24.10.2025 | 21,94 | 22,26 | 21,86 | 22,05 | 1,29% | 3.993.727,00 |
| 23.10.2025 | 21,77 | 21,78 | 21,22 | 21,77 | 0,60% | 3.683.098,00 |
| 22.10.2025 | 21,76 | 21,76 | 21,19 | 21,64 | 0,09% | 5.215.676,00 |
| 21.10.2025 | 21,77 | 21,77 | 21,41 | 21,62 | -0,46% | 3.457.700,00 |
| 20.10.2025 | 21,59 | 21,82 | 21,47 | 21,72 | 1,40% | 4.539.296,00 |
| 17.10.2025 | 20,47 | 21,45 | 20,27 | 21,42 | 4,39% | 5.336.030,00 |
| 16.10.2025 | 20,65 | 20,75 | 20,21 | 20,52 | 0,05% | 3.327.815,00 |
| 15.10.2025 | 20,34 | 20,63 | 20,08 | 20,51 | 1,43% | 5.201.932,00 |
| 14.10.2025 | 19,68 | 20,65 | 19,61 | 20,22 | 0,90% | 5.200.503,00 |
| 13.10.2025 | 20,08 | 20,38 | 19,97 | 20,04 | 1,42% | 4.431.622,00 |
| 10.10.2025 | 20,10 | 20,28 | 19,46 | 19,76 | -1,54% | 4.599.683,00 |
| 09.10.2025 | 20,55 | 20,60 | 20,05 | 20,07 | -1,33% | 3.815.116,00 |
| 08.10.2025 | 20,50 | 20,58 | 20,29 | 20,34 | -0,54% | 3.347.475,00 |
| 07.10.2025 | 21,12 | 21,76 | 20,44 | 20,45 | -1,02% | 6.639.177,00 |
| 06.10.2025 | 20,61 | 20,84 | 20,42 | 20,66 | 0,07% | 3.779.572,00 |
| 03.10.2025 | 20,72 | 20,89 | 20,39 | 20,65 | 0,85% | 840.975,00 |
| 02.10.2025 | 20,76 | 20,92 | 20,43 | 20,47 | -1,59% | 5.746.428,00 |
| 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 |