11,473€
1,64%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,37 | 11,69 | 11,34 | 11,46 | 0,98% | - |
| 14.01.2025 | 11,39 | 11,52 | 11,15 | 11,35 | -0,92% | - |
| 13.01.2025 | 11,12 | 11,47 | 10,96 | 11,46 | 2,73% | - |
| 10.01.2025 | 11,19 | 11,35 | 10,86 | 11,15 | -0,21% | 1.810,00 |
| 09.01.2025 | 11,22 | 11,22 | 11,15 | 11,18 | -0,13% | - |
| 08.01.2025 | 11,38 | 11,47 | 10,97 | 11,19 | -1,86% | - |
| 07.01.2025 | 11,45 | 11,70 | 11,22 | 11,40 | -0,59% | - |
| 06.01.2025 | 11,62 | 11,92 | 11,40 | 11,47 | -1,45% | - |
| 03.01.2025 | 11,74 | 11,83 | 11,53 | 11,64 | -0,75% | - |
| 02.01.2025 | 11,76 | 12,04 | 11,64 | 11,73 | 1,57% | - |
| 30.12.2024 | 11,57 | 12,00 | 11,53 | 11,55 | -0,22% | - |
| 27.12.2024 | 11,54 | 11,67 | 11,44 | 11,57 | 1,49% | - |
| 23.12.2024 | 11,21 | 11,45 | 11,14 | 11,40 | 2,11% | - |
| 20.12.2024 | 11,37 | 11,68 | 11,17 | 11,17 | -2,18% | - |
| 19.12.2024 | 11,31 | 11,45 | 11,09 | 11,42 | 0,74% | - |
| 18.12.2024 | 11,75 | 11,86 | 11,29 | 11,33 | -3,42% | - |
| 17.12.2024 | 11,54 | 11,78 | 11,46 | 11,73 | 1,59% | - |
| 16.12.2024 | 11,54 | 11,65 | 11,45 | 11,55 | 0,22% | - |
| 13.12.2024 | 12,01 | 12,04 | 11,50 | 11,52 | -4,17% | - |
| 12.12.2024 | 11,91 | 12,06 | 11,84 | 12,02 | 0,65% | - |
| 11.12.2024 | 11,81 | 12,09 | 11,68 | 11,95 | 1,21% | - |
| 10.12.2024 | 12,19 | 12,34 | 11,80 | 11,80 | -3,35% | - |
| 09.12.2024 | 12,01 | 12,41 | 11,67 | 12,21 | 3,08% | 4.500,00 |
| 06.12.2024 | 11,43 | 11,94 | 11,38 | 11,85 | 3,51% | 2.250,00 |
| 05.12.2024 | 11,63 | 11,75 | 11,41 | 11,45 | -1,81% | 2.300,00 |
| 04.12.2024 | 11,87 | 12,07 | 11,65 | 11,66 | -1,89% | - |
| 03.12.2024 | 12,83 | 12,84 | 11,66 | 11,88 | -7,43% | - |
| 02.12.2024 | 12,55 | 12,83 | 12,43 | 12,83 | 2,29% | - |
| 29.11.2024 | 12,49 | 12,71 | 12,23 | 12,55 | 0,24% | - |
| 28.11.2024 | 12,47 | 12,53 | 12,46 | 12,52 | 0,72% | - |
| 27.11.2024 | 12,56 | 12,79 | 12,43 | 12,43 | -0,75% | - |
| 26.11.2024 | 12,74 | 12,80 | 12,26 | 12,52 | -1,73% | - |
| 25.11.2024 | 12,86 | 12,98 | 12,65 | 12,74 | -0,63% | - |
| 22.11.2024 | 12,83 | 12,97 | 12,66 | 12,82 | 0,46% | - |
| 21.11.2024 | 12,73 | 12,95 | 12,67 | 12,76 | 0,13% | - |
| 20.11.2024 | 12,66 | 12,78 | 12,52 | 12,75 | 1,50% | - |
| 19.11.2024 | 12,72 | 12,75 | 12,45 | 12,56 | -1,14% | - |
| 18.11.2024 | 13,29 | 13,29 | 12,58 | 12,70 | -4,37% | - |
| 15.11.2024 | 13,22 | 13,36 | 12,97 | 13,29 | -0,42% | - |
| 14.11.2024 | 13,41 | 13,55 | 13,14 | 13,34 | -0,80% | - |
| 13.11.2024 | 13,24 | 13,49 | 13,24 | 13,45 | 1,07% | - |
| 12.11.2024 | 13,38 | 13,85 | 13,30 | 13,31 | -0,61% | - |
| 11.11.2024 | 13,19 | 13,54 | 13,17 | 13,39 | 2,43% | - |
| 08.11.2024 | 13,46 | 13,58 | 12,85 | 13,07 | -2,65% | 17.236,00 |
| 07.11.2024 | 12,18 | 13,65 | 11,98 | 13,43 | 12,11% | - |
| 06.11.2024 | 12,00 | 12,44 | 11,79 | 11,98 | 3,38% | - |
| 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% | - |