9,440$
-0,46%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,41 | 9,45 | 9,31 | 9,44 | -0,45% | - |
| 24.04.2025 | 9,26 | 9,65 | 9,18 | 9,48 | 2,96% | - |
| 23.04.2025 | 9,16 | 9,47 | 9,16 | 9,21 | 3,54% | - |
| 22.04.2025 | 8,59 | 8,90 | 8,59 | 8,90 | 5,43% | - |
| 17.04.2025 | 8,05 | 8,44 | 8,05 | 8,44 | 3,66% | - |
| 16.04.2025 | 8,21 | 8,39 | 8,11 | 8,14 | -1,20% | - |
| 15.04.2025 | 8,68 | 8,74 | 8,22 | 8,24 | -5,24% | - |
| 14.04.2025 | 8,76 | 8,78 | 8,50 | 8,69 | 0,74% | - |
| 11.04.2025 | 8,67 | 8,67 | 8,26 | 8,63 | -0,70% | - |
| 10.04.2025 | 9,15 | 9,15 | 8,25 | 8,69 | -7,78% | - |
| 09.04.2025 | 8,21 | 9,47 | 8,06 | 9,42 | 13,45% | - |
| 08.04.2025 | 9,32 | 9,32 | 8,23 | 8,31 | -7,00% | - |
| 07.04.2025 | 8,81 | 9,32 | 8,51 | 8,93 | -2,54% | - |
| 04.04.2025 | 9,43 | 9,75 | 8,84 | 9,16 | -5,45% | - |
| 03.04.2025 | 10,45 | 10,45 | 9,69 | 9,69 | -10,07% | - |
| 02.04.2025 | 10,25 | 10,78 | 10,25 | 10,78 | 4,26% | - |
| 01.04.2025 | 10,46 | 10,56 | 10,29 | 10,34 | -1,26% | - |
| 31.03.2025 | 10,29 | 10,49 | 10,14 | 10,47 | 0,62% | - |
| 28.03.2025 | 10,77 | 10,77 | 10,26 | 10,41 | -3,64% | - |
| 27.03.2025 | 10,54 | 10,83 | 10,54 | 10,80 | 2,50% | - |
| 26.03.2025 | 10,52 | 10,60 | 10,47 | 10,54 | 0,10% | - |
| 25.03.2025 | 10,68 | 10,81 | 10,46 | 10,52 | -1,47% | - |
| 24.03.2025 | 10,62 | 10,70 | 10,56 | 10,68 | 1,34% | - |
| 21.03.2025 | 10,52 | 10,66 | 10,40 | 10,54 | -0,45% | - |
| 20.03.2025 | 10,79 | 10,90 | 10,50 | 10,59 | -2,40% | - |
| 19.03.2025 | 10,84 | 10,97 | 10,74 | 10,85 | 0,14% | - |
| 18.03.2025 | 10,58 | 10,90 | 10,55 | 10,83 | 1,80% | - |
| 17.03.2025 | 10,49 | 10,78 | 10,49 | 10,64 | 1,50% | - |
| 14.03.2025 | 10,38 | 10,63 | 10,38 | 10,48 | 1,67% | - |
| 13.03.2025 | 10,36 | 10,42 | 10,19 | 10,31 | -0,82% | - |
| 12.03.2025 | 10,12 | 10,45 | 10,11 | 10,40 | 3,14% | - |
| 11.03.2025 | 10,68 | 10,68 | 10,08 | 10,08 | -6,81% | - |
| 10.03.2025 | 10,99 | 11,13 | 10,82 | 10,82 | -2,52% | - |
| 07.03.2025 | 10,82 | 11,13 | 10,79 | 11,09 | 2,56% | - |
| 06.03.2025 | 10,78 | 10,83 | 10,67 | 10,82 | -0,32% | - |
| 05.03.2025 | 10,85 | 11,01 | 10,74 | 10,85 | 0,24% | - |
| 04.03.2025 | 11,19 | 11,41 | 10,83 | 10,83 | -4,21% | - |
| 03.03.2025 | 11,22 | 11,40 | 11,15 | 11,30 | 0,79% | - |
| 28.02.2025 | 10,93 | 11,24 | 10,92 | 11,21 | 2,87% | - |
| 27.02.2025 | 11,17 | 11,17 | 10,86 | 10,90 | -2,22% | - |
| 26.02.2025 | 10,77 | 11,45 | 10,77 | 11,15 | 4,30% | - |
| 25.02.2025 | 10,77 | 10,81 | 10,24 | 10,69 | -4,03% | - |
| 24.02.2025 | 11,21 | 11,26 | 11,02 | 11,14 | 1,10% | - |
| 21.02.2025 | 11,25 | 11,45 | 10,83 | 11,02 | -1,14% | - |
| 20.02.2025 | 11,26 | 11,27 | 11,13 | 11,14 | -0,72% | - |
| 19.02.2025 | 11,30 | 11,31 | 11,21 | 11,23 | -0,66% | - |
| 18.02.2025 | 11,28 | 11,30 | 11,13 | 11,30 | -0,67% | - |
| 17.02.2025 | 11,28 | 11,38 | 11,24 | 11,38 | 0,98% | - |
| 14.02.2025 | 11,69 | 11,72 | 10,82 | 11,27 | -3,12% | - |
| 13.02.2025 | 11,47 | 11,63 | 11,37 | 11,63 | 1,90% | - |
| 12.02.2025 | 11,35 | 11,50 | 11,25 | 11,41 | -0,05% | - |
| 11.02.2025 | 11,43 | 11,55 | 11,37 | 11,42 | -0,48% | - |
| 10.02.2025 | 11,60 | 11,63 | 11,42 | 11,47 | -0,40% | - |
| 07.02.2025 | 11,96 | 12,12 | 11,49 | 11,52 | -3,76% | - |
| 06.02.2025 | 12,12 | 12,12 | 11,90 | 11,97 | -0,53% | - |
| 05.02.2025 | 11,57 | 12,08 | 11,48 | 12,03 | 4,51% | - |
| 04.02.2025 | 11,73 | 11,73 | 11,41 | 11,51 | -1,84% | - |
| 03.02.2025 | 11,82 | 11,88 | 11,67 | 11,73 | -2,32% | - |
| 31.01.2025 | 12,48 | 12,48 | 11,95 | 12,01 | -3,56% | - |
| 30.01.2025 | 12,36 | 12,68 | 12,35 | 12,45 | 1,15% | - |
| 29.01.2025 | 12,14 | 12,35 | 12,01 | 12,31 | 1,23% | - |
| 28.01.2025 | 12,08 | 12,39 | 12,07 | 12,16 | 0,76% | - |
| 27.01.2025 | 12,20 | 12,20 | 11,91 | 12,07 | -0,13% | - |
| 24.01.2025 | 12,09 | 12,24 | 12,02 | 12,09 | 0,29% | - |
| 23.01.2025 | 12,09 | 12,15 | 11,86 | 12,05 | -0,46% | - |
| 22.01.2025 | 11,99 | 12,17 | 11,89 | 12,11 | 0,58% | - |
| 21.01.2025 | 12,08 | 12,13 | 11,99 | 12,04 | 0,07% | - |
| 17.01.2025 | 12,12 | 12,13 | 11,98 | 12,03 | 0,05% | - |
| 16.01.2025 | 11,85 | 12,03 | 11,72 | 12,02 | 1,30% | - |
| 15.01.2025 | 11,89 | 12,00 | 11,73 | 11,87 | 1,42% | - |
| 14.01.2025 | 11,72 | 11,84 | 11,49 | 11,70 | 0,04% | - |
| 13.01.2025 | 11,37 | 11,70 | 11,23 | 11,70 | 2,05% | - |
| 10.01.2025 | 11,49 | 11,49 | 11,14 | 11,46 | -0,70% | - |
| 08.01.2025 | 11,77 | 11,77 | 11,34 | 11,54 | -2,14% | - |
| 07.01.2025 | 11,91 | 11,92 | 11,71 | 11,79 | -1,06% | - |
| 06.01.2025 | 12,06 | 12,32 | 11,86 | 11,92 | -0,17% | - |
| 03.01.2025 | 12,15 | 12,16 | 11,89 | 11,94 | -0,99% | - |
| 02.01.2025 | 12,22 | 12,36 | 11,95 | 12,06 | 0,17% | - |
| 27.12.2024 | 11,97 | 12,14 | 11,93 | 12,04 | 1,31% | - |
| 23.12.2024 | 11,62 | 11,89 | 11,62 | 11,88 | 1,88% | - |
| 20.12.2024 | 11,77 | 12,16 | 11,66 | 11,66 | -1,21% | - |
| 19.12.2024 | 11,75 | 11,88 | 11,68 | 11,81 | 0,36% | - |
| 18.12.2024 | 12,34 | 12,37 | 11,72 | 11,77 | -4,35% | - |
| 17.12.2024 | 12,10 | 12,33 | 12,07 | 12,30 | 1,38% | - |
| 16.12.2024 | 12,11 | 12,20 | 12,05 | 12,13 | 0,17% | - |
| 13.12.2024 | 12,51 | 12,59 | 12,10 | 12,11 | -3,75% | - |
| 12.12.2024 | 12,55 | 12,61 | 12,46 | 12,58 | 0,37% | - |
| 11.12.2024 | 12,53 | 12,66 | 12,28 | 12,54 | 0,82% | - |
| 10.12.2024 | 12,91 | 12,92 | 12,43 | 12,43 | -3,78% | - |
| 09.12.2024 | 12,82 | 13,03 | 12,42 | 12,92 | 3,29% | - |
| 06.12.2024 | 12,16 | 12,58 | 12,16 | 12,51 | 3,11% | - |
| 05.12.2024 | 12,34 | 12,34 | 12,07 | 12,13 | -1,16% | - |
| 04.12.2024 | 12,57 | 12,57 | 12,26 | 12,28 | -1,65% | - |
| 03.12.2024 | 13,33 | 13,39 | 12,30 | 12,48 | -7,18% | - |
| 02.12.2024 | 13,21 | 13,45 | 13,17 | 13,45 | 1,84% | - |
| 29.11.2024 | 13,23 | 13,38 | 13,13 | 13,20 | 0,38% | - |
| 27.11.2024 | 13,19 | 13,47 | 13,15 | 13,15 | 0,15% | - |
| 26.11.2024 | 13,36 | 13,36 | 12,84 | 13,14 | -2,04% | - |
| 25.11.2024 | 13,53 | 13,59 | 13,28 | 13,41 | 0,23% | - |
| 22.11.2024 | 13,45 | 13,45 | 13,21 | 13,38 | -0,11% | - |