21,630$
1,45%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,50 | 22,03 | 21,20 | 21,63 | 1,45% | 257.421,00 |
| 21.05.2026 | 20,50 | 21,33 | 20,07 | 21,32 | 2,25% | 6.071.789,00 |
| 20.05.2026 | 20,12 | 21,11 | 19,85 | 20,85 | 5,30% | 7.956.881,00 |
| 19.05.2026 | 19,78 | 20,24 | 19,40 | 19,80 | -0,65% | 7.915.751,00 |
| 18.05.2026 | 19,79 | 20,29 | 19,68 | 19,93 | 0,35% | 7.391.564,00 |
| 15.05.2026 | 21,28 | 21,29 | 19,74 | 19,86 | -8,23% | 7.849.467,00 |
| 14.05.2026 | 21,91 | 22,17 | 21,60 | 21,64 | -0,73% | 4.737.800,00 |
| 13.05.2026 | 21,45 | 22,09 | 21,40 | 21,80 | 1,73% | 7.976.432,00 |
| 12.05.2026 | 21,72 | 22,02 | 21,18 | 21,43 | -1,34% | 10.836.678,00 |
| 11.05.2026 | 23,73 | 23,96 | 21,64 | 21,72 | -8,16% | 8.234.087,00 |
| 08.05.2026 | 24,16 | 24,58 | 22,91 | 23,65 | -1,50% | 8.287.981,00 |
| 07.05.2026 | 26,12 | 26,16 | 23,54 | 24,01 | -8,29% | 11.808.411,00 |
| 06.05.2026 | 23,25 | 26,29 | 22,86 | 26,18 | 13,88% | 12.361.952,00 |
| 05.05.2026 | 22,69 | 23,29 | 22,41 | 22,99 | 2,13% | 6.295.464,00 |
| 04.05.2026 | 22,46 | 22,96 | 22,41 | 22,51 | 0,00% | 6.235.992,00 |
| 01.05.2026 | 22,41 | 22,74 | 22,20 | 22,51 | 0,63% | 4.142.980,00 |
| 30.04.2026 | 21,94 | 22,44 | 21,78 | 22,37 | 2,61% | 3.250.387,00 |
| 29.04.2026 | 22,19 | 22,19 | 21,62 | 21,80 | -1,58% | 3.259.841,00 |
| 28.04.2026 | 22,33 | 22,75 | 22,10 | 22,15 | 0,27% | 4.236.432,00 |
| 27.04.2026 | 22,70 | 22,93 | 22,02 | 22,09 | -2,90% | 7.438.958,00 |
| 24.04.2026 | 22,37 | 22,78 | 22,08 | 22,75 | 1,61% | 3.884.262,00 |
| 23.04.2026 | 22,38 | 22,56 | 21,76 | 22,39 | -0,31% | 3.672.349,00 |
| 22.04.2026 | 22,79 | 22,79 | 22,31 | 22,46 | -0,66% | 4.924.485,00 |
| 21.04.2026 | 23,65 | 23,85 | 22,61 | 22,61 | -4,52% | 4.863.712,00 |
| 20.04.2026 | 23,41 | 23,81 | 23,33 | 23,68 | 0,00% | 2.691.345,00 |
| 17.04.2026 | 23,42 | 24,05 | 23,25 | 23,68 | 2,38% | 3.631.929,00 |
| 16.04.2026 | 23,22 | 23,41 | 22,87 | 23,13 | -0,43% | 4.061.061,00 |
| 15.04.2026 | 24,23 | 24,43 | 23,03 | 23,23 | -3,65% | 4.218.924,00 |
| 14.04.2026 | 23,93 | 24,37 | 23,90 | 24,11 | 1,05% | 2.610.979,00 |
| 13.04.2026 | 23,02 | 23,97 | 22,99 | 23,86 | 3,16% | 5.716.448,00 |
| 10.04.2026 | 23,65 | 23,90 | 22,83 | 23,13 | -1,41% | 3.442.128,00 |
| 09.04.2026 | 23,44 | 24,16 | 22,61 | 23,46 | -0,59% | 4.498.505,00 |
| 08.04.2026 | 23,37 | 23,98 | 23,31 | 23,60 | 3,51% | 5.221.187,00 |
| 07.04.2026 | 22,61 | 22,92 | 22,35 | 22,80 | -0,09% | 3.478.077,00 |
| 06.04.2026 | 22,77 | 22,98 | 22,52 | 22,82 | -1,13% | 4.661.757,00 |
| 02.04.2026 | 22,55 | 23,38 | 22,10 | 23,08 | -0,17% | 4.254.882,00 |
| 01.04.2026 | 24,15 | 24,48 | 23,10 | 23,12 | -3,38% | 4.865.710,00 |
| 31.03.2026 | 23,72 | 24,15 | 23,23 | 23,93 | 2,09% | 5.342.549,00 |
| 30.03.2026 | 23,58 | 23,75 | 23,15 | 23,44 | 1,34% | 5.224.038,00 |
| 27.03.2026 | 24,65 | 24,77 | 22,74 | 23,13 | -5,90% | 5.442.179,00 |
| 26.03.2026 | 25,05 | 25,51 | 24,58 | 24,58 | -3,61% | 5.093.715,00 |
| 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 |