23,957$
0,12%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 24,31 | 24,31 | 23,57 | 23,93 | -2,05% | - |
| 04.03.2026 | 24,98 | 25,02 | 24,43 | 24,43 | -1,72% | - |
| 03.03.2026 | 25,53 | 25,53 | 24,55 | 24,86 | -4,62% | - |
| 02.03.2026 | 26,01 | 26,33 | 25,72 | 26,06 | -1,20% | - |
| 27.02.2026 | 26,02 | 26,58 | 26,01 | 26,38 | 0,78% | - |
| 26.02.2026 | 26,90 | 26,91 | 26,12 | 26,17 | -2,37% | - |
| 25.02.2026 | 26,80 | 27,69 | 26,76 | 26,81 | 1,60% | - |
| 24.02.2026 | 24,13 | 26,81 | 23,79 | 26,38 | 6,81% | - |
| 23.02.2026 | 24,88 | 25,01 | 24,32 | 24,70 | -0,61% | - |
| 20.02.2026 | 25,01 | 25,25 | 24,80 | 24,85 | -1,28% | - |
| 19.02.2026 | 24,85 | 25,26 | 24,78 | 25,18 | 1,48% | - |
| 18.02.2026 | 24,26 | 25,14 | 24,26 | 24,81 | -0,25% | - |
| 17.02.2026 | 25,23 | 25,27 | 24,85 | 24,87 | -1,13% | - |
| 13.02.2026 | 25,01 | 25,43 | 24,99 | 25,16 | 1,52% | - |
| 12.02.2026 | 25,79 | 26,04 | 24,78 | 24,78 | -3,70% | - |
| 11.02.2026 | 25,80 | 25,95 | 25,50 | 25,73 | 0,32% | - |
| 10.02.2026 | 24,99 | 25,66 | 24,99 | 25,65 | 3,33% | - |
| 09.02.2026 | 25,18 | 25,19 | 24,60 | 24,82 | -1,71% | - |
| 06.02.2026 | 24,43 | 25,61 | 24,43 | 25,26 | 3,99% | - |
| 05.02.2026 | 24,34 | 25,37 | 24,23 | 24,29 | -0,78% | - |
| 04.02.2026 | 24,35 | 24,71 | 24,16 | 24,48 | 0,55% | - |
| 03.02.2026 | 24,97 | 25,10 | 24,32 | 24,34 | -1,60% | - |
| 02.02.2026 | 23,89 | 24,75 | 23,89 | 24,74 | 2,37% | - |
| 30.01.2026 | 24,04 | 24,32 | 24,01 | 24,17 | -0,18% | - |
| 29.01.2026 | 24,20 | 24,44 | 24,07 | 24,21 | 0,32% | - |
| 28.01.2026 | 24,65 | 24,65 | 24,13 | 24,13 | -2,10% | - |
| 27.01.2026 | 24,75 | 25,02 | 24,59 | 24,65 | -0,23% | - |
| 26.01.2026 | 24,39 | 24,79 | 24,29 | 24,71 | 0,43% | - |
| 23.01.2026 | 24,87 | 24,87 | 24,45 | 24,60 | -1,25% | - |
| 22.01.2026 | 25,39 | 25,39 | 24,77 | 24,91 | 2,45% | - |
| 21.01.2026 | 24,29 | 24,68 | 24,18 | 24,31 | 0,69% | - |
| 20.01.2026 | 24,22 | 24,95 | 23,95 | 24,15 | -1,07% | - |
| 19.01.2026 | 24,28 | 24,45 | 24,28 | 24,41 | -0,71% | - |
| 16.01.2026 | 24,29 | 24,72 | 24,03 | 24,58 | 1,56% | - |
| 15.01.2026 | 24,57 | 24,62 | 23,80 | 24,21 | -1,07% | - |
| 14.01.2026 | 24,29 | 24,81 | 24,29 | 24,47 | 0,16% | - |
| 13.01.2026 | 24,03 | 24,43 | 23,74 | 24,43 | 2,40% | - |
| 12.01.2026 | 23,38 | 23,86 | 23,30 | 23,86 | 1,53% | - |
| 09.01.2026 | 23,52 | 23,56 | 23,13 | 23,50 | 1,11% | - |
| 08.01.2026 | 22,75 | 23,24 | 22,66 | 23,24 | 1,88% | - |
| 07.01.2026 | 23,57 | 23,80 | 22,81 | 22,81 | -4,06% | - |
| 06.01.2026 | 23,01 | 23,87 | 23,01 | 23,77 | 3,19% | - |
| 05.01.2026 | 22,66 | 23,12 | 22,50 | 23,04 | 2,56% | - |
| 02.01.2026 | 22,77 | 22,82 | 22,03 | 22,46 | -0,65% | - |
| 29.12.2025 | 22,42 | 22,73 | 22,42 | 22,61 | 1,84% | - |
| 23.12.2025 | 22,38 | 22,38 | 21,98 | 22,20 | -0,39% | - |
| 22.12.2025 | 22,37 | 22,49 | 22,29 | 22,29 | 0,17% | - |
| 19.12.2025 | 22,12 | 22,30 | 21,98 | 22,25 | 0,64% | - |
| 18.12.2025 | 22,34 | 22,65 | 22,05 | 22,11 | 0,32% | - |
| 17.12.2025 | 22,74 | 22,74 | 22,03 | 22,04 | -2,04% | - |
| 16.12.2025 | 22,55 | 22,55 | 21,89 | 22,50 | 3,58% | - |
| 15.12.2025 | 21,48 | 21,83 | 21,45 | 21,72 | 1,99% | - |
| 12.12.2025 | 21,32 | 21,33 | 20,99 | 21,30 | 0,16% | - |
| 11.12.2025 | 21,26 | 21,80 | 21,26 | 21,26 | 0,10% | - |
| 10.12.2025 | 20,60 | 21,24 | 20,58 | 21,24 | 3,86% | - |
| 09.12.2025 | 21,82 | 21,89 | 20,45 | 20,45 | -5,75% | - |
| 08.12.2025 | 22,04 | 22,04 | 21,58 | 21,70 | -0,94% | - |
| 05.12.2025 | 21,98 | 21,99 | 21,80 | 21,91 | -0,18% | - |
| 04.12.2025 | 21,87 | 22,11 | 21,63 | 21,95 | -1,11% | - |
| 03.12.2025 | 22,53 | 22,62 | 22,19 | 22,19 | -1,29% | - |
| 02.12.2025 | 22,77 | 22,77 | 22,39 | 22,48 | -0,55% | - |
| 01.12.2025 | 23,08 | 23,30 | 22,60 | 22,61 | -2,67% | - |
| 28.11.2025 | 23,60 | 23,60 | 23,10 | 23,23 | -0,62% | - |
| 26.11.2025 | 23,51 | 23,62 | 23,37 | 23,37 | -0,40% | - |
| 25.11.2025 | 23,25 | 23,53 | 23,17 | 23,47 | 1,62% | - |
| 24.11.2025 | 22,34 | 23,13 | 22,34 | 23,09 | 4,63% | - |
| 21.11.2025 | 21,43 | 22,14 | 21,43 | 22,07 | 3,95% | - |
| 20.11.2025 | 21,69 | 21,93 | 21,11 | 21,23 | -1,05% | - |
| 19.11.2025 | 21,67 | 21,98 | 21,07 | 21,46 | 0,18% | - |
| 18.11.2025 | 21,22 | 21,61 | 21,04 | 21,42 | 0,06% | - |
| 17.11.2025 | 21,17 | 21,66 | 21,06 | 21,41 | 0,35% | - |
| 14.11.2025 | 21,66 | 21,87 | 21,33 | 21,33 | -3,08% | - |
| 13.11.2025 | 22,04 | 22,27 | 21,81 | 22,01 | -0,13% | - |
| 12.11.2025 | 23,03 | 23,05 | 22,04 | 22,04 | -3,77% | - |
| 11.11.2025 | 22,26 | 22,99 | 22,26 | 22,90 | 2,87% | - |
| 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% | - |