22,913$
2,93%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 22,26 | 22,99 | 22,26 | 22,89 | 2,81% | - |
| 10.11.2025 | 21,65 | 22,34 | 21,65 | 22,26 | 4,22% | - |
| 07.11.2025 | 21,46 | 21,46 | 20,88 | 21,36 | -0,59% | - |
| 06.11.2025 | 21,86 | 21,86 | 21,08 | 21,49 | -1,93% | - |
| 05.11.2025 | 22,80 | 22,81 | 21,44 | 21,91 | -3,06% | - |
| 04.11.2025 | 22,47 | 22,80 | 22,29 | 22,60 | -0,89% | - |
| 03.11.2025 | 22,19 | 22,81 | 21,98 | 22,80 | 1,29% | - |
| 31.10.2025 | 22,61 | 22,79 | 22,26 | 22,51 | -0,41% | - |
| 30.10.2025 | 22,50 | 22,84 | 22,46 | 22,60 | 0,11% | - |
| 29.10.2025 | 22,12 | 22,68 | 22,04 | 22,58 | 2,11% | - |
| 28.10.2025 | 22,25 | 22,25 | 21,82 | 22,11 | -0,89% | - |
| 27.10.2025 | 22,35 | 22,35 | 22,02 | 22,31 | 1,11% | - |
| 24.10.2025 | 21,94 | 22,24 | 21,92 | 22,07 | 1,44% | - |
| 23.10.2025 | 21,65 | 21,75 | 21,28 | 21,75 | 0,60% | - |
| 22.10.2025 | 21,56 | 21,62 | 21,21 | 21,62 | -0,06% | - |
| 21.10.2025 | 21,80 | 21,80 | 21,43 | 21,63 | -0,49% | - |
| 20.10.2025 | 21,53 | 21,79 | 21,53 | 21,74 | 4,05% | - |
| 17.10.2025 | 20,40 | 20,99 | 20,40 | 20,89 | 1,95% | - |
| 16.10.2025 | 20,64 | 20,68 | 20,24 | 20,49 | -0,10% | - |
| 15.10.2025 | 20,41 | 20,61 | 20,13 | 20,52 | 1,33% | - |
| 14.10.2025 | 19,60 | 20,63 | 19,60 | 20,25 | 0,95% | - |
| 13.10.2025 | 20,06 | 20,33 | 19,98 | 20,06 | 2,78% | - |
| 10.10.2025 | 20,22 | 20,25 | 19,51 | 19,51 | -2,89% | - |
| 09.10.2025 | 20,39 | 20,55 | 20,09 | 20,09 | -1,28% | - |
| 08.10.2025 | 20,63 | 20,63 | 20,35 | 20,35 | -0,59% | - |
| 07.10.2025 | 21,27 | 21,60 | 20,47 | 20,47 | -1,06% | - |
| 06.10.2025 | 20,66 | 20,81 | 20,45 | 20,69 | 1,09% | - |
| 02.10.2025 | 20,76 | 20,86 | 20,47 | 20,47 | -1,74% | - |
| 01.10.2025 | 19,99 | 20,88 | 19,99 | 20,83 | 3,36% | - |
| 30.09.2025 | 19,54 | 20,16 | 19,53 | 20,15 | 2,64% | - |
| 29.09.2025 | 19,70 | 19,70 | 19,45 | 19,64 | 1,49% | - |
| 26.09.2025 | 18,95 | 19,37 | 18,94 | 19,35 | 2,38% | - |
| 25.09.2025 | 18,67 | 18,93 | 18,55 | 18,90 | 0,85% | - |
| 24.09.2025 | 19,01 | 19,17 | 18,61 | 18,74 | 0,96% | - |
| 23.09.2025 | 19,16 | 19,31 | 18,55 | 18,56 | -2,79% | - |
| 22.09.2025 | 19,15 | 19,33 | 18,99 | 19,09 | -0,15% | - |
| 19.09.2025 | 19,18 | 19,18 | 18,95 | 19,12 | -0,07% | - |
| 18.09.2025 | 18,64 | 19,24 | 18,52 | 19,14 | 3,76% | - |
| 17.09.2025 | 18,69 | 18,88 | 18,30 | 18,44 | -1,03% | - |
| 16.09.2025 | 18,61 | 18,64 | 18,27 | 18,64 | 0,10% | - |
| 15.09.2025 | 18,68 | 18,73 | 18,36 | 18,62 | -0,75% | - |
| 11.09.2025 | 18,45 | 18,89 | 18,44 | 18,76 | 2,17% | - |
| 10.09.2025 | 18,75 | 18,91 | 18,36 | 18,36 | -2,30% | - |
| 09.09.2025 | 19,03 | 19,03 | 18,58 | 18,79 | -1,23% | - |
| 08.09.2025 | 18,44 | 19,03 | 18,43 | 19,03 | 3,47% | - |
| 05.09.2025 | 17,61 | 18,39 | 17,60 | 18,39 | 5,34% | - |
| 04.09.2025 | 17,35 | 17,46 | 17,18 | 17,45 | 0,71% | - |
| 03.09.2025 | 17,78 | 17,81 | 17,15 | 17,33 | -3,02% | - |
| 02.09.2025 | 17,84 | 17,95 | 17,79 | 17,87 | -2,67% | - |
| 29.08.2025 | 18,38 | 18,53 | 18,20 | 18,36 | -0,64% | - |
| 28.08.2025 | 18,51 | 18,56 | 18,42 | 18,48 | -0,33% | - |
| 27.08.2025 | 18,94 | 18,94 | 18,42 | 18,54 | 3,51% | - |
| 26.08.2025 | 17,72 | 17,96 | 17,72 | 17,91 | 0,68% | - |
| 25.08.2025 | 17,88 | 17,88 | 17,72 | 17,79 | -0,46% | - |
| 22.08.2025 | 17,48 | 17,98 | 17,48 | 17,87 | 2,14% | - |
| 21.08.2025 | 17,25 | 17,69 | 17,25 | 17,50 | 0,28% | - |
| 20.08.2025 | 17,49 | 17,58 | 17,36 | 17,45 | -0,35% | - |
| 19.08.2025 | 17,72 | 17,82 | 17,47 | 17,51 | -1,14% | - |
| 18.08.2025 | 17,90 | 17,93 | 17,68 | 17,71 | -1,26% | - |
| 15.08.2025 | 18,04 | 18,06 | 17,77 | 17,94 | -0,19% | - |
| 14.08.2025 | 17,64 | 17,97 | 17,41 | 17,97 | 1,01% | - |
| 13.08.2025 | 17,44 | 17,79 | 17,43 | 17,79 | 2,33% | - |
| 12.08.2025 | 17,12 | 17,44 | 17,12 | 17,39 | 1,64% | - |
| 11.08.2025 | 17,10 | 17,20 | 16,94 | 17,11 | 3,33% | - |
| 08.08.2025 | 16,57 | 16,58 | 16,23 | 16,56 | 1,02% | - |
| 07.08.2025 | 15,52 | 16,55 | 15,52 | 16,39 | 17,03% | - |
| 06.08.2025 | 14,23 | 14,23 | 13,80 | 14,01 | -1,56% | - |
| 05.08.2025 | 14,31 | 14,34 | 13,99 | 14,23 | 1,06% | - |
| 04.08.2025 | 13,88 | 14,14 | 13,79 | 14,08 | 2,17% | - |
| 01.08.2025 | 13,45 | 13,80 | 13,45 | 13,78 | 0,91% | - |
| 31.07.2025 | 14,04 | 14,18 | 13,65 | 13,66 | -3,27% | - |
| 30.07.2025 | 14,47 | 14,47 | 14,07 | 14,12 | -1,98% | - |
| 29.07.2025 | 14,65 | 14,65 | 14,28 | 14,40 | -1,06% | - |
| 28.07.2025 | 14,92 | 14,93 | 14,51 | 14,56 | -2,22% | - |
| 25.07.2025 | 14,81 | 14,89 | 14,61 | 14,89 | 1,28% | - |
| 24.07.2025 | 14,91 | 15,12 | 14,69 | 14,70 | -2,17% | - |
| 23.07.2025 | 15,03 | 15,15 | 14,97 | 15,03 | 0,50% | - |
| 22.07.2025 | 14,70 | 14,98 | 14,70 | 14,95 | 2,00% | - |
| 21.07.2025 | 14,89 | 14,89 | 14,63 | 14,66 | -0,84% | - |
| 18.07.2025 | 15,01 | 15,08 | 14,78 | 14,78 | -1,20% | - |
| 17.07.2025 | 14,96 | 14,96 | 14,68 | 14,96 | 3,15% | - |
| 16.07.2025 | 14,63 | 14,64 | 14,40 | 14,50 | -0,77% | - |
| 15.07.2025 | 14,95 | 15,00 | 14,62 | 14,62 | -1,66% | - |
| 14.07.2025 | 14,84 | 14,90 | 14,71 | 14,86 | -0,19% | - |
| 11.07.2025 | 14,86 | 14,99 | 14,80 | 14,89 | -1,03% | - |
| 10.07.2025 | 14,72 | 15,11 | 14,72 | 15,05 | 1,65% | - |
| 09.07.2025 | 14,84 | 14,92 | 14,68 | 14,80 | 0,19% | - |
| 08.07.2025 | 14,57 | 14,78 | 14,53 | 14,77 | 1,94% | - |
| 07.07.2025 | 14,58 | 14,72 | 14,49 | 14,49 | -1,01% | - |
| 03.07.2025 | 14,67 | 14,76 | 14,60 | 14,64 | -0,52% | - |
| 02.07.2025 | 14,52 | 14,73 | 14,52 | 14,72 | 2,10% | - |
| 01.07.2025 | 14,23 | 14,76 | 14,19 | 14,41 | 0,92% | - |
| 30.06.2025 | 14,30 | 14,44 | 14,18 | 14,28 | -0,38% | - |
| 27.06.2025 | 14,35 | 14,44 | 14,16 | 14,34 | 0,21% | - |
| 26.06.2025 | 13,93 | 14,35 | 13,93 | 14,31 | 3,87% | - |
| 25.06.2025 | 13,53 | 14,05 | 13,49 | 13,77 | 1,85% | - |
| 24.06.2025 | 13,49 | 13,55 | 13,24 | 13,52 | 1,15% | - |
| 23.06.2025 | 13,40 | 13,47 | 13,20 | 13,37 | -0,96% | - |
| 20.06.2025 | 13,45 | 13,52 | 13,34 | 13,50 | 0,97% | - |
| 18.06.2025 | 13,60 | 13,60 | 13,35 | 13,37 | -1,74% | - |