24,239$
3,81%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 23,81 | 24,47 | 23,68 | 24,03 | 2,92% | - |
| 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% | - |
| 10.04.2026 | 23,75 | 23,75 | 22,84 | 23,08 | -1,73% | - |
| 09.04.2026 | 23,53 | 24,12 | 22,65 | 23,48 | -0,58% | - |
| 08.04.2026 | 23,48 | 23,95 | 23,43 | 23,62 | 3,69% | - |
| 07.04.2026 | 22,77 | 22,89 | 22,40 | 22,78 | -1,41% | - |
| 02.04.2026 | 22,68 | 23,27 | 22,20 | 23,10 | -0,10% | - |
| 01.04.2026 | 24,06 | 24,43 | 23,13 | 23,13 | -3,32% | - |
| 31.03.2026 | 23,79 | 24,13 | 23,24 | 23,92 | 1,97% | - |
| 30.03.2026 | 23,29 | 23,74 | 23,16 | 23,46 | 1,33% | - |
| 27.03.2026 | 24,65 | 24,66 | 22,76 | 23,15 | -5,97% | - |
| 26.03.2026 | 25,38 | 25,45 | 24,60 | 24,62 | -3,30% | - |
| 25.03.2026 | 25,16 | 25,67 | 25,00 | 25,46 | 2,13% | - |
| 24.03.2026 | 24,25 | 25,37 | 24,12 | 24,93 | 1,99% | - |
| 23.03.2026 | 24,32 | 24,97 | 24,24 | 24,44 | 2,42% | - |
| 20.03.2026 | 24,91 | 24,91 | 23,77 | 23,86 | -5,00% | - |
| 19.03.2026 | 24,71 | 25,42 | 24,34 | 25,12 | 0,78% | - |
| 18.03.2026 | 24,96 | 25,32 | 24,68 | 24,92 | -1,46% | - |
| 17.03.2026 | 23,56 | 25,54 | 23,56 | 25,29 | 8,05% | - |
| 16.03.2026 | 23,15 | 23,55 | 22,87 | 23,41 | 2,20% | - |
| 13.03.2026 | 22,75 | 22,99 | 22,43 | 22,91 | 1,24% | - |
| 12.03.2026 | 23,27 | 23,41 | 22,54 | 22,63 | -3,48% | - |
| 11.03.2026 | 23,64 | 23,65 | 23,27 | 23,44 | -0,98% | - |
| 10.03.2026 | 23,88 | 24,48 | 23,67 | 23,67 | -1,21% | - |
| 09.03.2026 | 22,97 | 24,01 | 22,88 | 23,96 | 3,07% | - |
| 06.03.2026 | 23,46 | 23,46 | 22,99 | 23,25 | -2,85% | - |
| 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% | - |