11,446€
0,37%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,54 | 11,70 | 11,34 | 11,58 | 0,36% | 1.500,00 |
| 04.11.2024 | 11,55 | 11,75 | 11,48 | 11,54 | -1,28% | - |
| 01.11.2024 | 11,65 | 11,81 | 11,52 | 11,69 | -0,39% | - |
| 31.10.2024 | 11,85 | 11,85 | 11,45 | 11,74 | -0,83% | - |
| 30.10.2024 | 11,57 | 12,13 | 11,51 | 11,84 | 1,05% | - |
| 29.10.2024 | 11,56 | 11,72 | 11,49 | 11,71 | 1,31% | - |
| 28.10.2024 | 11,60 | 11,66 | 11,48 | 11,56 | 0,54% | - |
| 25.10.2024 | 11,45 | 11,52 | 11,29 | 11,50 | 0,54% | - |
| 24.10.2024 | 11,59 | 11,72 | 11,41 | 11,44 | -1,26% | - |
| 23.10.2024 | 11,67 | 11,77 | 11,43 | 11,58 | -1,11% | - |
| 22.10.2024 | 11,62 | 11,84 | 11,36 | 11,71 | 0,34% | - |
| 21.10.2024 | 11,94 | 12,10 | 11,67 | 11,67 | -2,18% | - |
| 18.10.2024 | 11,86 | 12,12 | 11,73 | 11,93 | 0,68% | - |
| 17.10.2024 | 12,23 | 12,30 | 11,78 | 11,85 | -2,93% | - |
| 16.10.2024 | 12,84 | 12,96 | 12,09 | 12,21 | -4,67% | - |
| 15.10.2024 | 13,18 | 13,26 | 12,81 | 12,81 | -2,77% | - |
| 14.10.2024 | 13,17 | 13,30 | 13,01 | 13,17 | 0,20% | - |
| 11.10.2024 | 13,28 | 13,40 | 13,09 | 13,15 | -0,89% | - |
| 10.10.2024 | 13,30 | 13,51 | 13,17 | 13,27 | -0,58% | - |
| 09.10.2024 | 13,15 | 13,34 | 13,04 | 13,34 | 1,19% | - |
| 08.10.2024 | 13,26 | 13,61 | 13,16 | 13,19 | -0,60% | - |
| 07.10.2024 | 13,37 | 13,56 | 13,10 | 13,27 | -0,71% | - |
| 04.10.2024 | 13,16 | 13,47 | 13,09 | 13,36 | 1,66% | 1.200,00 |
| 03.10.2024 | 13,05 | 13,27 | 12,87 | 13,14 | 0,57% | 120,00 |
| 02.10.2024 | 13,06 | 13,42 | 12,98 | 13,07 | -0,28% | 3.900,00 |
| 01.10.2024 | 13,18 | 13,32 | 12,96 | 13,11 | -0,73% | - |
| 30.09.2024 | 12,77 | 13,52 | 12,71 | 13,20 | 2,96% | - |
| 27.09.2024 | 12,30 | 12,98 | 12,27 | 12,82 | 4,44% | - |
| 26.09.2024 | 12,34 | 12,46 | 11,89 | 12,28 | -0,03% | - |
| 25.09.2024 | 12,36 | 12,57 | 12,28 | 12,28 | -1,21% | - |
| 24.09.2024 | 12,99 | 13,03 | 12,42 | 12,43 | -4,38% | - |
| 23.09.2024 | 12,65 | 13,00 | 12,59 | 13,00 | 2,98% | - |
| 20.09.2024 | 13,48 | 13,49 | 12,57 | 12,63 | -6,64% | - |
| 19.09.2024 | 13,30 | 14,11 | 12,37 | 13,52 | 2,55% | 400,00 |
| 18.09.2024 | 12,88 | 13,36 | 12,82 | 13,19 | 2,47% | - |
| 17.09.2024 | 13,06 | 13,25 | 12,83 | 12,87 | -1,46% | - |
| 16.09.2024 | 13,09 | 13,15 | 12,85 | 13,06 | -0,05% | - |
| 13.09.2024 | 13,01 | 13,18 | 12,79 | 13,07 | 0,62% | - |
| 12.09.2024 | 13,18 | 13,22 | 12,92 | 12,99 | -1,36% | - |
| 11.09.2024 | 13,04 | 13,17 | 12,81 | 13,17 | 0,02% | - |
| 10.09.2024 | 13,33 | 13,53 | 12,99 | 13,16 | -1,61% | - |
| 09.09.2024 | 13,66 | 13,84 | 13,32 | 13,38 | -1,88% | - |
| 06.09.2024 | 13,80 | 13,99 | 13,60 | 13,63 | -1,41% | - |
| 05.09.2024 | 13,52 | 13,93 | 13,41 | 13,83 | 2,03% | - |
| 04.09.2024 | 13,63 | 13,81 | 13,35 | 13,55 | -1,19% | - |
| 03.09.2024 | 13,95 | 14,04 | 13,72 | 13,72 | -1,70% | - |
| 02.09.2024 | 13,97 | 13,99 | 13,90 | 13,95 | -0,14% | - |
| 30.08.2024 | 13,83 | 14,17 | 13,81 | 13,97 | 2,16% | - |
| 29.08.2024 | 13,74 | 14,06 | 13,68 | 13,68 | -0,31% | - |
| 28.08.2024 | 13,69 | 13,93 | 13,46 | 13,72 | 0,70% | - |
| 27.08.2024 | 13,15 | 13,86 | 12,98 | 13,62 | 4,85% | - |
| 26.08.2024 | 13,03 | 13,20 | 12,98 | 12,99 | -0,16% | - |
| 23.08.2024 | 13,19 | 13,33 | 12,89 | 13,01 | -0,90% | - |
| 22.08.2024 | 13,32 | 13,42 | 13,10 | 13,13 | -1,40% | - |
| 21.08.2024 | 13,24 | 13,32 | 13,11 | 13,32 | 0,76% | - |
| 20.08.2024 | 13,37 | 13,44 | 13,14 | 13,22 | -1,25% | - |
| 19.08.2024 | 13,12 | 13,39 | 13,09 | 13,39 | 1,73% | - |
| 16.08.2024 | 13,32 | 13,33 | 13,06 | 13,16 | -0,93% | - |
| 15.08.2024 | 12,80 | 13,56 | 12,77 | 13,28 | 3,74% | - |
| 14.08.2024 | 12,68 | 12,99 | 12,36 | 12,80 | 0,95% | - |
| 13.08.2024 | 12,01 | 13,00 | 11,93 | 12,68 | 5,69% | 840,00 |
| 12.08.2024 | 11,95 | 12,08 | 11,73 | 12,00 | 0,38% | - |
| 09.08.2024 | 11,90 | 12,16 | 11,68 | 11,95 | 0,57% | - |
| 08.08.2024 | 11,30 | 12,18 | 10,46 | 11,89 | 4,91% | - |
| 07.08.2024 | 11,51 | 11,71 | 11,29 | 11,33 | -0,58% | - |
| 06.08.2024 | 10,99 | 11,48 | 10,85 | 11,40 | 5,33% | - |
| 05.08.2024 | 10,77 | 11,29 | 10,44 | 10,82 | -4,30% | - |
| 02.08.2024 | 11,97 | 11,98 | 11,24 | 11,30 | -6,43% | 6.000,00 |
| 01.08.2024 | 12,08 | 12,27 | 11,86 | 12,08 | 0,27% | 2.550,00 |
| 31.07.2024 | 11,96 | 12,30 | 11,87 | 12,05 | 0,85% | - |
| 30.07.2024 | 11,93 | 12,04 | 11,85 | 11,95 | 0,12% | - |
| 29.07.2024 | 11,95 | 12,15 | 11,84 | 11,93 | 0,48% | 900,00 |
| 26.07.2024 | 11,89 | 12,09 | 11,77 | 11,88 | 0,67% | - |
| 25.07.2024 | 12,03 | 12,10 | 11,79 | 11,80 | -1,82% | - |
| 24.07.2024 | 12,16 | 12,20 | 11,92 | 12,02 | -1,56% | - |
| 23.07.2024 | 11,75 | 12,23 | 11,71 | 12,21 | 3,70% | - |
| 22.07.2024 | 11,66 | 11,86 | 11,64 | 11,77 | 0,72% | - |
| 19.07.2024 | 11,84 | 11,93 | 11,56 | 11,69 | -1,16% | - |
| 18.07.2024 | 11,98 | 12,32 | 11,81 | 11,82 | -0,80% | - |
| 17.07.2024 | 12,15 | 12,29 | 11,84 | 11,92 | -1,90% | - |
| 16.07.2024 | 12,30 | 12,44 | 12,14 | 12,15 | -0,77% | - |
| 15.07.2024 | 12,75 | 12,83 | 12,24 | 12,24 | -3,28% | - |
| 12.07.2024 | 12,65 | 12,76 | 12,44 | 12,66 | 0,59% | - |
| 11.07.2024 | 12,26 | 12,71 | 12,22 | 12,59 | 2,67% | - |
| 10.07.2024 | 12,58 | 12,71 | 12,15 | 12,26 | -2,42% | - |
| 09.07.2024 | 12,92 | 13,56 | 12,49 | 12,56 | -2,49% | - |
| 08.07.2024 | 13,12 | 13,23 | 12,76 | 12,88 | -1,81% | - |
| 05.07.2024 | 13,17 | 13,68 | 12,79 | 13,12 | -0,43% | - |
| 04.07.2024 | 13,10 | 13,25 | 13,06 | 13,18 | -0,42% | - |
| 03.07.2024 | 13,02 | 13,41 | 13,02 | 13,23 | 1,51% | - |
| 02.07.2024 | 13,13 | 13,32 | 12,90 | 13,04 | -0,89% | - |
| 01.07.2024 | 13,47 | 13,70 | 13,11 | 13,15 | -2,24% | - |
| 28.06.2024 | 13,33 | 14,29 | 13,24 | 13,46 | 0,87% | 345,00 |
| 27.06.2024 | 16,78 | 16,84 | 12,73 | 13,34 | -20,78% | - |
| 26.06.2024 | 16,82 | 16,94 | 16,59 | 16,84 | 1,05% | - |
| 25.06.2024 | 16,93 | 17,26 | 16,56 | 16,66 | -1,46% | - |
| 24.06.2024 | 16,86 | 17,28 | 16,43 | 16,91 | 0,30% | - |
| 21.06.2024 | 16,99 | 17,06 | 16,73 | 16,86 | -0,79% | - |
| 20.06.2024 | 16,91 | 17,07 | 16,82 | 17,00 | 0,75% | - |
| 19.06.2024 | 16,90 | 16,92 | 16,86 | 16,87 | -0,28% | - |