22,330$
-0,09%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 22,35 | 22,72 | 22,10 | 22,31 | -0,18% | 6.454.565,00 |
| 24.09.2026 | 22,59 | 22,63 | 21,75 | 22,35 | -0,97% | 7.618.764,00 |
| 23.09.2026 | 22,82 | 23,39 | 22,51 | 22,57 | -1,57% | 5.157.933,00 |
| 22.09.2026 | 22,53 | 23,18 | 22,51 | 22,93 | 2,23% | 5.608.669,00 |
| 21.09.2026 | 22,58 | 22,58 | 22,17 | 22,43 | 0,04% | 4.507.838,00 |
| 18.09.2026 | 22,77 | 22,88 | 22,28 | 22,42 | -1,41% | 7.946.788,00 |
| 17.09.2026 | 23,34 | 23,63 | 22,73 | 22,74 | -0,52% | 4.609.566,00 |
| 16.09.2026 | 23,08 | 23,40 | 22,69 | 22,86 | -0,61% | 7.029.751,00 |
| 15.09.2026 | 23,16 | 23,47 | 22,65 | 23,00 | -0,65% | 8.058.886,00 |
| 14.09.2026 | 23,50 | 23,52 | 23,02 | 23,15 | -0,09% | 3.860.343,00 |
| 11.09.2026 | 23,29 | 23,32 | 22,65 | 23,17 | 1,36% | 4.738.375,00 |
| 10.09.2026 | 23,41 | 23,61 | 22,86 | 22,86 | -2,93% | 5.633.872,00 |
| 09.09.2026 | 23,82 | 23,96 | 23,50 | 23,55 | -1,75% | 3.881.137,00 |
| 08.09.2026 | 24,37 | 24,38 | 23,87 | 23,97 | -2,16% | 3.887.573,00 |
| 04.09.2026 | 24,38 | 24,71 | 24,00 | 24,50 | 0,33% | 3.718.067,00 |
| 03.09.2026 | 24,97 | 25,07 | 23,74 | 24,42 | -1,05% | 5.923.537,00 |
| 02.09.2026 | 23,87 | 24,92 | 23,87 | 24,68 | 3,22% | 6.741.600,00 |
| 01.09.2026 | 24,04 | 24,40 | 23,90 | 23,91 | -0,04% | 3.896.281,00 |
| 31.08.2026 | 23,97 | 24,02 | 23,41 | 23,92 | -0,79% | 5.232.567,00 |
| 28.08.2026 | 24,45 | 24,76 | 23,99 | 24,11 | -1,55% | 4.165.479,00 |
| 27.08.2026 | 24,91 | 25,04 | 24,42 | 24,49 | -2,35% | 4.093.383,00 |
| 26.08.2026 | 25,02 | 25,19 | 24,84 | 25,08 | -0,04% | 4.152.123,00 |
| 25.08.2026 | 24,49 | 25,41 | 24,46 | 25,09 | 2,74% | 5.298.312,00 |
| 24.08.2026 | 24,11 | 24,54 | 24,03 | 24,42 | 1,88% | 3.952.062,00 |
| 21.08.2026 | 23,74 | 24,15 | 23,69 | 23,97 | 1,74% | 4.757.078,00 |
| 20.08.2026 | 24,21 | 24,37 | 23,38 | 23,56 | -3,84% | 4.571.150,00 |
| 19.08.2026 | 24,20 | 24,57 | 24,00 | 24,50 | 3,64% | 3.973.454,00 |
| 18.08.2026 | 23,59 | 23,85 | 23,44 | 23,64 | 0,13% | 5.083.144,00 |
| 17.08.2026 | 23,56 | 23,81 | 23,08 | 23,61 | -0,25% | 6.871.851,00 |
| 14.08.2026 | 22,75 | 23,69 | 22,67 | 23,67 | 5,15% | 6.496.969,00 |
| 13.08.2026 | 22,31 | 22,68 | 22,17 | 22,51 | 1,72% | 5.557.280,00 |
| 12.08.2026 | 22,40 | 22,50 | 21,75 | 22,13 | -2,64% | 9.542.305,00 |
| 11.08.2026 | 23,00 | 23,07 | 22,55 | 22,73 | 2,02% | 7.546.395,00 |
| 10.08.2026 | 22,12 | 22,81 | 21,32 | 22,28 | 0,72% | 22.453.313,00 |
| 07.08.2026 | 24,38 | 24,41 | 22,02 | 22,12 | -8,60% | 22.076.817,00 |
| 06.08.2026 | 25,25 | 25,35 | 23,60 | 24,20 | -7,70% | 17.135.603,00 |
| 05.08.2026 | 27,08 | 27,98 | 25,10 | 26,22 | 2,42% | 13.856.906,00 |
| 04.08.2026 | 25,74 | 25,98 | 25,30 | 25,60 | -0,47% | 8.920.659,00 |
| 03.08.2026 | 26,29 | 26,45 | 25,40 | 25,72 | -2,46% | 5.391.301,00 |
| 31.07.2026 | 26,46 | 26,47 | 25,77 | 26,37 | -0,34% | 5.193.856,00 |
| 30.07.2026 | 26,64 | 26,87 | 25,93 | 26,46 | 0,27% | 7.594.463,00 |
| 29.07.2026 | 25,66 | 26,39 | 25,39 | 26,39 | 3,41% | 6.610.348,00 |
| 28.07.2026 | 25,59 | 26,08 | 25,42 | 25,52 | 0,43% | 4.253.091,00 |
| 27.07.2026 | 25,14 | 25,63 | 25,14 | 25,41 | 2,01% | 2.709.275,00 |
| 24.07.2026 | 25,12 | 25,27 | 24,60 | 24,91 | 0,52% | 4.076.191,00 |
| 23.07.2026 | 25,41 | 25,54 | 24,59 | 24,78 | -2,21% | 5.910.899,00 |
| 22.07.2026 | 25,48 | 25,95 | 25,23 | 25,34 | -0,55% | 5.321.807,00 |
| 21.07.2026 | 25,29 | 25,82 | 25,04 | 25,48 | 1,35% | 5.522.749,00 |
| 20.07.2026 | 25,91 | 26,21 | 25,11 | 25,14 | -2,67% | 3.666.102,00 |
| 17.07.2026 | 25,26 | 26,37 | 25,26 | 25,83 | -0,46% | 4.011.368,00 |
| 16.07.2026 | 25,36 | 26,33 | 25,21 | 25,95 | 1,61% | 4.097.556,00 |
| 15.07.2026 | 25,66 | 25,89 | 25,30 | 25,54 | -0,04% | 4.089.177,00 |
| 14.07.2026 | 25,53 | 25,61 | 24,85 | 25,55 | 1,63% | 4.615.213,00 |
| 13.07.2026 | 24,62 | 25,27 | 24,51 | 25,14 | 1,29% | 3.207.859,00 |
| 10.07.2026 | 24,55 | 25,08 | 24,12 | 24,82 | 0,81% | 3.875.867,00 |
| 09.07.2026 | 24,79 | 25,33 | 24,43 | 24,62 | -0,28% | 3.817.037,00 |
| 08.07.2026 | 24,39 | 24,81 | 23,73 | 24,69 | 0,20% | 4.616.961,00 |
| 07.07.2026 | 25,10 | 25,20 | 24,39 | 24,64 | -1,95% | 3.666.616,00 |
| 06.07.2026 | 25,11 | 25,29 | 24,76 | 25,13 | 0,52% | 4.226.028,00 |
| 02.07.2026 | 24,32 | 25,03 | 23,99 | 25,00 | 3,78% | 5.689.932,00 |
| 01.07.2026 | 24,36 | 25,20 | 24,06 | 24,09 | -2,11% | 4.533.984,00 |
| 30.06.2026 | 24,69 | 24,89 | 24,13 | 24,61 | -0,53% | 3.475.783,00 |
| 29.06.2026 | 24,65 | 25,13 | 24,44 | 24,74 | 0,69% | 3.100.648,00 |
| 26.06.2026 | 24,25 | 25,19 | 23,90 | 24,57 | 0,82% | 6.057.312,00 |
| 25.06.2026 | 24,30 | 24,60 | 24,02 | 24,37 | 1,71% | 3.683.913,00 |
| 24.06.2026 | 23,52 | 24,20 | 23,51 | 23,96 | 3,36% | 3.953.755,00 |
| 23.06.2026 | 23,71 | 23,95 | 23,07 | 23,18 | -3,01% | 4.643.288,00 |
| 22.06.2026 | 24,15 | 24,54 | 23,88 | 23,90 | -1,32% | 5.346.623,00 |
| 18.06.2026 | 23,85 | 24,51 | 23,69 | 24,22 | 3,55% | 10.243.972,00 |
| 17.06.2026 | 24,09 | 24,42 | 23,15 | 23,39 | -3,47% | 4.376.494,00 |
| 16.06.2026 | 24,30 | 24,40 | 23,80 | 24,23 | -0,25% | 3.664.042,00 |
| 15.06.2026 | 24,90 | 25,07 | 24,14 | 24,29 | 0,50% | 4.471.049,00 |
| 12.06.2026 | 24,27 | 24,41 | 24,01 | 24,17 | 0,50% | 4.512.132,00 |
| 11.06.2026 | 23,14 | 24,12 | 22,76 | 24,05 | 5,16% | 4.728.300,00 |
| 10.06.2026 | 24,37 | 24,46 | 22,77 | 22,87 | -6,65% | 7.945.386,00 |
| 09.06.2026 | 24,04 | 24,68 | 23,95 | 24,50 | 3,46% | 5.123.136,00 |
| 08.06.2026 | 24,02 | 24,24 | 23,19 | 23,68 | 0,21% | 5.272.545,00 |
| 05.06.2026 | 24,62 | 24,98 | 23,55 | 23,63 | -4,37% | 4.215.253,00 |
| 04.06.2026 | 25,07 | 26,23 | 24,56 | 24,71 | 0,57% | 7.517.258,00 |
| 03.06.2026 | 23,53 | 24,63 | 23,42 | 24,57 | 3,98% | 8.114.752,00 |
| 02.06.2026 | 23,51 | 23,70 | 22,99 | 23,63 | -0,17% | 3.577.269,00 |
| 01.06.2026 | 23,43 | 24,00 | 22,83 | 23,67 | -0,75% | 5.224.414,00 |
| 29.05.2026 | 23,99 | 24,41 | 23,64 | 23,85 | -0,54% | 10.587.525,00 |
| 28.05.2026 | 23,80 | 24,40 | 23,29 | 23,98 | 1,22% | 6.423.173,00 |
| 27.05.2026 | 22,96 | 23,98 | 22,82 | 23,69 | 3,81% | 8.204.749,00 |
| 26.05.2026 | 21,75 | 22,99 | 21,63 | 22,82 | 5,02% | 7.101.225,00 |
| 22.05.2026 | 21,33 | 22,05 | 21,30 | 21,73 | 1,92% | 5.828.949,00 |
| 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 |