24,850$
-2,55%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 25,05 | 25,51 | 24,58 | 24,58 | -3,61% | 5.211.582,00 |
| 25.03.2026 | 25,35 | 25,68 | 24,98 | 25,50 | 2,41% | 6.945.335,00 |
| 24.03.2026 | 24,16 | 25,41 | 24,04 | 24,90 | 1,88% | 7.933.300,00 |
| 23.03.2026 | 24,49 | 24,99 | 24,23 | 24,44 | 1,92% | 4.412.453,00 |
| 20.03.2026 | 24,74 | 24,93 | 23,76 | 23,98 | -4,54% | 9.322.832,00 |
| 19.03.2026 | 24,27 | 25,44 | 24,27 | 25,12 | 1,17% | 6.626.778,00 |
| 18.03.2026 | 24,94 | 25,34 | 24,61 | 24,83 | -1,39% | 13.034.709,00 |
| 17.03.2026 | 23,59 | 25,56 | 23,59 | 25,18 | 7,61% | 15.042.448,00 |
| 16.03.2026 | 23,11 | 23,58 | 22,85 | 23,40 | 2,01% | 3.818.621,00 |
| 13.03.2026 | 22,96 | 23,16 | 22,42 | 22,94 | 1,15% | 2.963.744,00 |
| 12.03.2026 | 23,13 | 23,44 | 22,52 | 22,68 | -3,28% | 3.425.481,00 |
| 11.03.2026 | 23,57 | 23,65 | 23,26 | 23,45 | -0,93% | 3.496.026,00 |
| 10.03.2026 | 24,01 | 24,48 | 23,67 | 23,67 | -1,13% | 3.982.667,00 |
| 09.03.2026 | 23,10 | 24,02 | 22,79 | 23,94 | 2,48% | 4.225.531,00 |
| 06.03.2026 | 23,23 | 23,61 | 22,93 | 23,36 | -2,34% | 3.154.006,00 |
| 05.03.2026 | 24,06 | 24,32 | 23,57 | 23,92 | -2,13% | 4.497.014,00 |
| 04.03.2026 | 24,87 | 25,17 | 24,41 | 24,44 | -1,77% | 4.089.140,00 |
| 03.03.2026 | 25,46 | 25,48 | 24,52 | 24,88 | -4,64% | 2.601.386,00 |
| 02.03.2026 | 26,01 | 26,35 | 25,70 | 26,09 | -1,17% | 3.219.793,00 |
| 27.02.2026 | 26,01 | 26,60 | 26,01 | 26,40 | 0,80% | 4.927.978,00 |
| 26.02.2026 | 26,81 | 26,93 | 26,11 | 26,19 | -2,42% | 5.233.620,00 |
| 25.02.2026 | 26,56 | 27,72 | 26,51 | 26,84 | 1,74% | 7.566.526,00 |
| 24.02.2026 | 24,06 | 26,87 | 23,53 | 26,38 | 6,59% | 8.571.319,00 |
| 23.02.2026 | 24,81 | 25,04 | 24,30 | 24,75 | -0,92% | 3.768.268,00 |
| 20.02.2026 | 24,95 | 25,29 | 24,79 | 24,98 | -0,87% | 4.957.440,00 |
| 19.02.2026 | 25,04 | 25,34 | 24,76 | 25,20 | 1,69% | 2.933.735,00 |
| 18.02.2026 | 24,39 | 25,14 | 24,14 | 24,78 | -0,32% | 5.657.989,00 |
| 17.02.2026 | 25,24 | 25,29 | 24,84 | 24,86 | -1,07% | 3.415.428,00 |
| 13.02.2026 | 24,85 | 25,47 | 24,79 | 25,13 | 1,37% | 3.343.494,00 |
| 12.02.2026 | 25,71 | 26,08 | 24,76 | 24,79 | -3,58% | 6.289.525,00 |
| 11.02.2026 | 25,77 | 25,98 | 25,48 | 25,71 | 0,39% | 5.586.178,00 |
| 10.02.2026 | 25,00 | 25,67 | 25,00 | 25,61 | 3,14% | 3.139.786,00 |
| 09.02.2026 | 25,00 | 25,09 | 24,61 | 24,83 | -1,47% | 3.182.699,00 |
| 06.02.2026 | 24,61 | 25,63 | 24,55 | 25,20 | 3,66% | 5.821.533,00 |
| 05.02.2026 | 24,20 | 25,39 | 24,17 | 24,31 | -0,37% | 6.675.153,00 |
| 04.02.2026 | 24,59 | 24,76 | 24,16 | 24,40 | 0,21% | 4.556.266,00 |
| 03.02.2026 | 24,80 | 25,14 | 24,31 | 24,35 | -1,62% | 3.613.868,00 |
| 02.02.2026 | 24,08 | 24,77 | 23,96 | 24,75 | 2,78% | 3.501.999,00 |
| 30.01.2026 | 24,00 | 24,35 | 23,91 | 24,08 | -0,50% | 3.101.415,00 |
| 29.01.2026 | 24,36 | 24,46 | 24,06 | 24,20 | 0,33% | 3.514.673,00 |
| 28.01.2026 | 24,57 | 24,64 | 24,12 | 24,12 | -2,03% | 2.375.276,00 |
| 27.01.2026 | 24,64 | 25,03 | 24,50 | 24,62 | -0,24% | 2.757.038,00 |
| 26.01.2026 | 24,35 | 24,81 | 24,27 | 24,68 | 1,15% | 3.831.468,00 |
| 23.01.2026 | 24,78 | 24,88 | 24,40 | 24,40 | -2,05% | 5.345.945,00 |
| 22.01.2026 | 25,21 | 25,29 | 24,48 | 24,91 | 2,51% | 8.184.306,00 |
| 21.01.2026 | 24,22 | 24,77 | 24,15 | 24,30 | 0,58% | 4.835.304,00 |
| 20.01.2026 | 23,69 | 24,98 | 23,67 | 24,16 | -1,51% | 6.385.340,00 |
| 16.01.2026 | 24,25 | 24,74 | 24,00 | 24,53 | 1,45% | 6.590.946,00 |
| 15.01.2026 | 24,69 | 24,75 | 23,78 | 24,18 | -1,06% | 4.973.072,00 |
| 14.01.2026 | 24,43 | 24,84 | 24,28 | 24,44 | -0,04% | 4.526.585,00 |
| 13.01.2026 | 24,00 | 24,47 | 23,71 | 24,45 | 2,43% | 7.249.751,00 |
| 12.01.2026 | 23,52 | 23,90 | 23,28 | 23,87 | 1,70% | 4.649.051,00 |
| 09.01.2026 | 23,26 | 23,57 | 23,12 | 23,47 | 0,99% | 2.864.710,00 |
| 08.01.2026 | 22,64 | 23,26 | 22,37 | 23,24 | 1,75% | 4.380.884,00 |
| 07.01.2026 | 23,76 | 23,81 | 22,79 | 22,84 | -4,03% | 5.146.396,00 |
| 06.01.2026 | 23,08 | 23,89 | 23,08 | 23,80 | 3,25% | 5.383.142,00 |
| 05.01.2026 | 22,33 | 23,14 | 22,33 | 23,05 | 2,35% | 5.000.744,00 |
| 02.01.2026 | 22,83 | 22,96 | 22,00 | 22,52 | -0,49% | 3.074.256,00 |
| 31.12.2025 | 22,76 | 23,06 | 22,58 | 22,63 | -0,57% | 4.233.437,00 |
| 30.12.2025 | 22,61 | 22,84 | 22,52 | 22,76 | 0,49% | 2.648.652,00 |
| 29.12.2025 | 22,52 | 22,77 | 22,46 | 22,65 | 0,22% | 2.569.168,00 |
| 26.12.2025 | 22,38 | 22,63 | 22,29 | 22,60 | 0,98% | 2.551.478,00 |
| 24.12.2025 | 22,20 | 22,48 | 22,10 | 22,38 | 0,72% | 2.787.948,00 |
| 23.12.2025 | 22,24 | 22,41 | 21,95 | 22,22 | -0,36% | 5.592.444,00 |
| 22.12.2025 | 22,31 | 22,57 | 22,23 | 22,30 | 0,00% | 7.527.410,00 |
| 19.12.2025 | 22,14 | 22,35 | 21,94 | 22,30 | 0,95% | 19.442.779,00 |
| 18.12.2025 | 22,30 | 22,69 | 22,02 | 22,09 | 0,05% | 4.602.171,00 |
| 17.12.2025 | 22,55 | 22,67 | 22,00 | 22,08 | -1,82% | 4.266.355,00 |
| 16.12.2025 | 22,50 | 22,56 | 21,77 | 22,49 | 3,64% | 6.082.770,00 |
| 15.12.2025 | 21,50 | 21,85 | 21,43 | 21,70 | 1,93% | 6.104.585,00 |
| 12.12.2025 | 21,30 | 21,50 | 20,97 | 21,29 | 0,09% | 5.388.237,00 |
| 11.12.2025 | 21,33 | 21,86 | 21,22 | 21,27 | -0,14% | 4.204.331,00 |
| 10.12.2025 | 20,68 | 21,30 | 20,50 | 21,30 | 4,26% | 7.213.674,00 |
| 09.12.2025 | 22,00 | 22,03 | 20,41 | 20,43 | -5,81% | 11.356.973,00 |
| 08.12.2025 | 21,95 | 22,19 | 21,53 | 21,69 | -0,96% | 6.063.972,00 |
| 05.12.2025 | 21,93 | 22,03 | 21,71 | 21,90 | -0,41% | 3.663.803,00 |
| 04.12.2025 | 21,99 | 22,14 | 21,60 | 21,99 | -0,86% | 5.885.762,00 |
| 03.12.2025 | 22,63 | 22,75 | 22,16 | 22,18 | -1,38% | 6.481.844,00 |
| 02.12.2025 | 22,64 | 22,76 | 22,36 | 22,49 | -0,57% | 3.872.529,00 |
| 01.12.2025 | 23,02 | 23,39 | 22,58 | 22,62 | -2,79% | 4.115.998,00 |
| 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 | 22,35 | 23,17 | 22,26 | 23,09 | 3,78% | 4.921.717,00 |
| 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% | 3.423.432,00 |
| 19.11.2025 | 21,63 | 22,22 | 21,03 | 21,46 | 0,33% | 4.632.208,00 |
| 18.11.2025 | 21,30 | 21,63 | 20,99 | 21,39 | -0,14% | 3.805.626,00 |
| 17.11.2025 | 21,05 | 21,70 | 20,95 | 21,42 | 1,56% | 3.809.904,00 |
| 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% | 5.795.228,00 |
| 12.11.2025 | 22,90 | 23,09 | 22,01 | 22,05 | -3,54% | 5.618.788,00 |
| 11.11.2025 | 22,24 | 23,00 | 22,22 | 22,86 | 2,65% | 5.596.377,00 |
| 10.11.2025 | 21,99 | 22,40 | 21,75 | 22,27 | 3,63% | 5.271.893,00 |
| 07.11.2025 | 21,29 | 21,62 | 20,83 | 21,49 | -0,14% | 7.196.407,00 |
| 06.11.2025 | 21,74 | 21,95 | 21,04 | 21,52 | -0,37% | 6.947.793,00 |
| 05.11.2025 | 22,93 | 22,98 | 21,37 | 21,60 | -4,00% | 12.804.048,00 |
| 04.11.2025 | 22,23 | 22,84 | 22,15 | 22,50 | -1,53% | 10.704.933,00 |
| 03.11.2025 | 22,16 | 22,96 | 21,90 | 22,85 | 3,16% | 6.715.566,00 |
| 31.10.2025 | 22,52 | 22,84 | 22,13 | 22,15 | -1,86% | 5.525.201,00 |