24,721$
0,31%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 23,81 | 24,86 | 23,81 | 24,65 | 2,94% | - |
| 01.09.2026 | 23,95 | 24,39 | 23,94 | 23,94 | -0,14% | - |
| 31.08.2026 | 24,26 | 24,26 | 23,46 | 23,98 | -1,60% | - |
| 28.08.2026 | 24,61 | 24,74 | 24,02 | 24,37 | -0,65% | - |
| 27.08.2026 | 24,92 | 24,99 | 24,45 | 24,52 | -2,30% | - |
| 26.08.2026 | 25,14 | 25,17 | 24,90 | 25,10 | -0,03% | - |
| 25.08.2026 | 24,48 | 25,40 | 24,48 | 25,11 | 2,76% | - |
| 24.08.2026 | 24,45 | 24,52 | 24,04 | 24,43 | 1,47% | - |
| 21.08.2026 | 23,66 | 24,13 | 23,66 | 24,08 | 2,19% | - |
| 20.08.2026 | 24,49 | 24,49 | 23,39 | 23,56 | -3,75% | - |
| 19.08.2026 | 23,93 | 24,56 | 23,93 | 24,48 | 3,63% | - |
| 18.08.2026 | 23,72 | 23,82 | 23,46 | 23,62 | -0,19% | - |
| 17.08.2026 | 23,49 | 23,79 | 23,11 | 23,67 | 0,43% | - |
| 14.08.2026 | 22,59 | 23,63 | 22,59 | 23,57 | 4,65% | - |
| 13.08.2026 | 22,34 | 22,67 | 22,20 | 22,52 | 1,73% | - |
| 12.08.2026 | 22,68 | 22,68 | 21,76 | 22,14 | -2,66% | - |
| 11.08.2026 | 23,11 | 23,11 | 22,59 | 22,74 | 1,99% | - |
| 10.08.2026 | 22,25 | 22,76 | 21,37 | 22,30 | 0,87% | - |
| 07.08.2026 | 24,51 | 24,51 | 22,11 | 22,11 | -8,71% | - |
| 06.08.2026 | 25,38 | 25,38 | 23,66 | 24,22 | -7,41% | - |
| 05.08.2026 | 27,31 | 27,91 | 25,22 | 26,16 | 2,22% | - |
| 04.08.2026 | 25,85 | 25,88 | 25,35 | 25,59 | -0,37% | - |
| 03.08.2026 | 26,51 | 26,51 | 25,41 | 25,68 | -2,30% | - |
| 31.07.2026 | 26,43 | 26,46 | 25,80 | 26,29 | -1,12% | - |
| 30.07.2026 | 26,64 | 26,64 | 25,98 | 26,58 | 0,93% | - |
| 29.07.2026 | 25,90 | 26,35 | 25,40 | 26,34 | 3,29% | - |
| 28.07.2026 | 25,68 | 26,06 | 25,44 | 25,50 | 0,23% | - |
| 27.07.2026 | 25,11 | 25,62 | 25,11 | 25,44 | 1,91% | - |
| 24.07.2026 | 24,74 | 25,16 | 24,62 | 24,97 | 0,75% | - |
| 23.07.2026 | 25,17 | 25,51 | 24,60 | 24,78 | -2,53% | - |
| 22.07.2026 | 25,37 | 25,93 | 25,27 | 25,42 | -0,09% | - |
| 21.07.2026 | 25,17 | 25,81 | 25,08 | 25,44 | 1,15% | - |
| 20.07.2026 | 25,84 | 26,01 | 25,16 | 25,16 | -2,70% | - |
| 17.07.2026 | 25,67 | 26,31 | 25,56 | 25,85 | -0,33% | - |
| 16.07.2026 | 25,51 | 26,31 | 25,41 | 25,94 | 1,58% | - |
| 15.07.2026 | 25,63 | 25,87 | 25,39 | 25,54 | 0,13% | - |
| 14.07.2026 | 25,24 | 25,54 | 24,87 | 25,50 | 1,47% | - |
| 13.07.2026 | 24,75 | 25,25 | 24,57 | 25,13 | 1,62% | - |
| 10.07.2026 | 24,69 | 25,05 | 24,26 | 24,73 | 0,49% | - |
| 09.07.2026 | 24,72 | 25,29 | 24,46 | 24,61 | -0,39% | - |
| 08.07.2026 | 24,28 | 24,81 | 23,76 | 24,71 | 0,25% | - |
| 07.07.2026 | 24,97 | 25,14 | 24,43 | 24,65 | -1,87% | - |
| 06.07.2026 | 25,13 | 25,24 | 24,77 | 25,12 | 0,46% | - |
| 02.07.2026 | 24,23 | 25,00 | 24,05 | 25,00 | 3,80% | - |
| 01.07.2026 | 24,37 | 25,19 | 24,07 | 24,09 | -2,20% | - |
| 30.06.2026 | 24,69 | 24,87 | 24,15 | 24,63 | -0,56% | - |
| 29.06.2026 | 24,84 | 25,09 | 24,52 | 24,77 | 1,47% | - |
| 26.06.2026 | 24,14 | 25,17 | 23,94 | 24,41 | 0,18% | - |
| 25.06.2026 | 24,10 | 24,57 | 24,03 | 24,36 | 1,62% | - |
| 24.06.2026 | 23,33 | 24,20 | 23,33 | 23,98 | 3,41% | - |
| 23.06.2026 | 23,80 | 23,91 | 23,08 | 23,19 | -3,02% | - |
| 22.06.2026 | 24,10 | 24,48 | 23,90 | 23,91 | -1,08% | - |
| 19.06.2026 | 24,19 | 24,21 | 24,16 | 24,17 | -0,29% | - |
| 18.06.2026 | 23,81 | 24,47 | 23,68 | 24,24 | 3,81% | - |
| 17.06.2026 | 24,18 | 24,41 | 23,17 | 23,35 | -3,62% | - |
| 16.06.2026 | 24,33 | 24,34 | 23,81 | 24,23 | -0,08% | - |
| 15.06.2026 | 24,66 | 24,99 | 24,19 | 24,24 | 0,57% | - |
| 12.06.2026 | 24,06 | 24,39 | 24,01 | 24,11 | 0,12% | - |
| 11.06.2026 | 23,06 | 24,09 | 22,77 | 24,08 | 5,05% | - |
| 10.06.2026 | 24,49 | 24,49 | 22,78 | 22,92 | -6,48% | - |
| 09.06.2026 | 24,05 | 24,67 | 23,96 | 24,51 | 3,56% | - |
| 08.06.2026 | 24,26 | 24,26 | 23,20 | 23,66 | -0,42% | - |
| 05.06.2026 | 24,85 | 24,94 | 23,58 | 23,76 | -3,76% | - |
| 04.06.2026 | 24,86 | 26,16 | 24,58 | 24,69 | 0,37% | - |
| 03.06.2026 | 23,35 | 24,60 | 23,35 | 24,60 | 3,91% | - |
| 02.06.2026 | 23,54 | 23,68 | 22,99 | 23,68 | -0,16% | - |
| 01.06.2026 | 23,65 | 23,97 | 22,85 | 23,71 | -0,21% | - |
| 29.05.2026 | 23,84 | 24,39 | 23,68 | 23,76 | -0,80% | - |
| 28.05.2026 | 23,52 | 24,31 | 23,40 | 23,96 | 1,07% | - |
| 27.05.2026 | 22,78 | 23,92 | 22,78 | 23,70 | 3,86% | - |
| 26.05.2026 | 21,73 | 22,96 | 21,70 | 22,82 | 4,51% | - |
| 22.05.2026 | 21,43 | 21,97 | 21,33 | 21,84 | 2,59% | - |
| 21.05.2026 | 20,74 | 21,28 | 20,13 | 21,28 | 2,05% | - |
| 20.05.2026 | 20,21 | 21,09 | 19,88 | 20,86 | 5,53% | - |
| 19.05.2026 | 19,80 | 20,22 | 19,42 | 19,76 | -1,00% | - |
| 18.05.2026 | 19,93 | 20,26 | 19,70 | 19,96 | 0,01% | - |
| 15.05.2026 | 21,44 | 21,44 | 19,91 | 19,96 | -7,74% | - |
| 14.05.2026 | 21,81 | 22,16 | 21,61 | 21,64 | -0,87% | - |
| 13.05.2026 | 21,59 | 22,06 | 21,51 | 21,82 | 1,60% | - |
| 12.05.2026 | 21,75 | 22,00 | 21,19 | 21,48 | -0,82% | - |
| 11.05.2026 | 23,65 | 23,81 | 21,65 | 21,66 | -7,09% | - |
| 08.05.2026 | 24,22 | 24,55 | 22,92 | 23,31 | -3,15% | - |
| 07.05.2026 | 26,39 | 26,39 | 23,58 | 24,07 | -8,10% | - |
| 06.05.2026 | 23,30 | 26,27 | 23,13 | 26,19 | 13,44% | - |
| 05.05.2026 | 22,57 | 23,27 | 22,44 | 23,09 | 2,46% | - |
| 04.05.2026 | 22,55 | 22,95 | 22,41 | 22,54 | 0,73% | - |
| 30.04.2026 | 21,98 | 22,43 | 21,79 | 22,37 | 2,58% | - |
| 29.04.2026 | 22,18 | 22,19 | 21,64 | 21,81 | -1,72% | - |
| 28.04.2026 | 22,13 | 22,69 | 22,11 | 22,19 | 0,49% | - |
| 27.04.2026 | 22,55 | 22,90 | 22,04 | 22,08 | -2,53% | - |
| 24.04.2026 | 22,38 | 22,69 | 22,10 | 22,66 | 1,09% | - |
| 23.04.2026 | 22,49 | 22,53 | 21,78 | 22,41 | -0,27% | - |
| 22.04.2026 | 22,90 | 22,90 | 22,32 | 22,47 | -0,72% | - |
| 21.04.2026 | 23,65 | 23,83 | 22,63 | 22,64 | -4,37% | - |
| 20.04.2026 | 23,56 | 23,80 | 23,37 | 23,67 | -0,49% | - |
| 17.04.2026 | 23,32 | 24,04 | 23,30 | 23,79 | 2,92% | - |
| 16.04.2026 | 23,20 | 23,34 | 22,89 | 23,11 | -0,65% | - |
| 15.04.2026 | 24,19 | 24,39 | 23,06 | 23,26 | -3,59% | - |
| 14.04.2026 | 24,02 | 24,33 | 23,93 | 24,13 | 1,27% | - |
| 13.04.2026 | 22,99 | 23,96 | 22,99 | 23,83 | 3,26% | - |