14,901$
1,37%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2025 | 13,88 | 13,88 | 13,58 | 13,61 | -2,85% | - |
| 16.06.2025 | 13,96 | 14,12 | 13,91 | 14,01 | 1,45% | - |
| 13.06.2025 | 13,72 | 14,00 | 13,48 | 13,81 | -2,49% | - |
| 12.06.2025 | 14,17 | 14,25 | 14,12 | 14,16 | -0,59% | - |
| 11.06.2025 | 14,33 | 14,48 | 14,19 | 14,24 | -0,38% | - |
| 10.06.2025 | 13,92 | 14,30 | 13,92 | 14,30 | 2,62% | - |
| 09.06.2025 | 13,98 | 14,23 | 13,65 | 13,93 | -0,24% | - |
| 06.06.2025 | 13,57 | 14,03 | 13,57 | 13,97 | 3,99% | - |
| 05.06.2025 | 13,45 | 13,47 | 13,33 | 13,43 | -0,12% | - |
| 04.06.2025 | 13,49 | 13,63 | 13,43 | 13,45 | -0,18% | - |
| 03.06.2025 | 13,42 | 13,50 | 13,21 | 13,47 | 0,24% | - |
| 02.06.2025 | 13,41 | 13,48 | 13,13 | 13,44 | -0,53% | - |
| 30.05.2025 | 13,41 | 13,62 | 13,28 | 13,51 | -0,13% | - |
| 29.05.2025 | 13,49 | 14,13 | 13,48 | 13,53 | 1,27% | - |
| 28.05.2025 | 13,14 | 13,40 | 13,02 | 13,36 | 1,34% | - |
| 27.05.2025 | 12,92 | 13,31 | 12,92 | 13,18 | 4,21% | - |
| 23.05.2025 | 12,43 | 12,72 | 12,43 | 12,65 | -0,28% | - |
| 22.05.2025 | 12,54 | 12,77 | 12,49 | 12,69 | 0,44% | - |
| 21.05.2025 | 12,99 | 13,00 | 12,56 | 12,63 | -3,36% | - |
| 20.05.2025 | 13,19 | 13,35 | 12,97 | 13,07 | -1,34% | - |
| 19.05.2025 | 12,73 | 13,25 | 12,73 | 13,25 | 2,52% | - |
| 16.05.2025 | 12,99 | 12,99 | 12,81 | 12,92 | -0,02% | - |
| 15.05.2025 | 12,78 | 12,98 | 12,72 | 12,93 | 0,29% | - |
| 14.05.2025 | 12,94 | 13,05 | 12,78 | 12,89 | -1,29% | - |
| 13.05.2025 | 12,82 | 13,18 | 12,67 | 13,06 | 1,88% | - |
| 12.05.2025 | 12,23 | 12,89 | 12,22 | 12,81 | 6,87% | - |
| 09.05.2025 | 12,27 | 12,27 | 11,99 | 11,99 | -2,42% | - |
| 08.05.2025 | 12,10 | 12,48 | 11,88 | 12,29 | 1,95% | - |
| 07.05.2025 | 10,96 | 12,10 | 10,85 | 12,05 | 26,33% | - |
| 06.05.2025 | 9,58 | 9,71 | 9,44 | 9,54 | -0,94% | - |
| 05.05.2025 | 9,68 | 9,76 | 9,54 | 9,63 | -1,32% | - |
| 02.05.2025 | 9,62 | 9,89 | 9,62 | 9,76 | 3,00% | - |
| 30.04.2025 | 9,59 | 9,59 | 9,38 | 9,48 | -2,79% | - |
| 29.04.2025 | 9,51 | 9,75 | 9,42 | 9,75 | 2,38% | - |
| 28.04.2025 | 9,50 | 9,59 | 9,40 | 9,52 | 0,87% | - |
| 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% | - |