26,540$
0,11%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,35 | 27,14 | 26,35 | 26,54 | 0,11% | - |
| 11.11.2026 | 26,83 | 26,83 | 26,17 | 26,51 | -1,07% | - |
| 10.11.2026 | 26,75 | 27,14 | 26,36 | 26,80 | -0,19% | - |
| 09.11.2026 | 26,27 | 27,29 | 26,03 | 26,85 | 4,59% | - |
| 06.11.2026 | 24,09 | 26,26 | 24,03 | 25,67 | 8,60% | - |
| 05.11.2026 | 25,24 | 25,24 | 23,45 | 23,64 | -6,04% | - |
| 04.11.2026 | 25,02 | 25,45 | 24,64 | 25,16 | 2,36% | - |
| 03.11.2026 | 24,09 | 24,81 | 24,09 | 24,58 | 2,22% | - |
| 02.11.2026 | 23,53 | 24,21 | 23,40 | 24,04 | 4,23% | - |
| 30.10.2026 | 23,05 | 23,43 | 22,94 | 23,07 | -0,70% | - |
| 29.10.2026 | 22,57 | 23,23 | 22,56 | 23,23 | 2,60% | - |
| 28.10.2026 | 22,63 | 22,91 | 22,57 | 22,64 | -0,06% | - |
| 27.10.2026 | 22,93 | 23,14 | 22,61 | 22,65 | -1,37% | - |
| 26.10.2026 | 22,62 | 23,09 | 22,19 | 22,97 | 1,70% | - |
| 23.10.2026 | 22,56 | 22,75 | 22,36 | 22,58 | -0,46% | - |
| 22.10.2026 | 22,44 | 22,83 | 22,39 | 22,69 | 0,74% | - |
| 21.10.2026 | 23,04 | 23,04 | 22,25 | 22,52 | -0,75% | - |
| 20.10.2026 | 22,94 | 23,27 | 22,07 | 22,69 | -3,41% | - |
| 19.10.2026 | 23,90 | 23,91 | 23,47 | 23,49 | -0,19% | - |
| 16.10.2026 | 23,72 | 23,99 | 23,42 | 23,54 | 0,08% | - |
| 15.10.2026 | 22,54 | 23,77 | 22,54 | 23,52 | 4,42% | - |
| 14.10.2026 | 22,40 | 22,91 | 22,38 | 22,52 | 0,42% | - |
| 13.10.2026 | 22,52 | 22,76 | 22,23 | 22,43 | -0,73% | - |
| 12.10.2026 | 22,93 | 22,93 | 22,57 | 22,59 | -1,42% | - |
| 09.10.2026 | 22,55 | 22,96 | 22,48 | 22,91 | 1,89% | - |
| 08.10.2026 | 22,36 | 22,62 | 22,02 | 22,49 | 0,78% | - |
| 07.10.2026 | 22,52 | 22,60 | 22,20 | 22,31 | -0,80% | - |
| 06.10.2026 | 22,70 | 23,00 | 22,24 | 22,50 | -0,29% | - |
| 05.10.2026 | 22,12 | 22,72 | 21,89 | 22,56 | 1,68% | - |
| 02.10.2026 | 21,97 | 22,35 | 21,87 | 22,19 | 1,98% | - |
| 01.10.2026 | 22,37 | 22,44 | 21,63 | 21,76 | -3,08% | - |
| 30.09.2026 | 22,77 | 22,81 | 22,38 | 22,45 | -0,60% | - |
| 29.09.2026 | 22,42 | 22,68 | 22,22 | 22,59 | 0,62% | - |
| 28.09.2026 | 22,15 | 22,62 | 21,99 | 22,45 | -0,52% | - |
| 25.09.2026 | 22,42 | 22,70 | 22,13 | 22,56 | 0,96% | - |
| 24.09.2026 | 22,57 | 22,62 | 21,77 | 22,35 | -1,16% | - |
| 23.09.2026 | 23,01 | 23,37 | 22,53 | 22,61 | -1,52% | - |
| 22.09.2026 | 22,64 | 23,15 | 22,52 | 22,96 | 2,32% | - |
| 21.09.2026 | 22,63 | 22,63 | 22,19 | 22,44 | 0,15% | - |
| 18.09.2026 | 22,70 | 22,88 | 22,30 | 22,41 | -1,50% | - |
| 17.09.2026 | 23,15 | 23,36 | 22,74 | 22,75 | -0,62% | - |
| 16.09.2026 | 23,03 | 23,39 | 22,70 | 22,89 | -0,50% | - |
| 15.09.2026 | 23,37 | 23,44 | 22,66 | 23,00 | -0,65% | - |
| 14.09.2026 | 23,03 | 23,50 | 23,03 | 23,15 | 0,24% | - |
| 11.09.2026 | 23,05 | 23,31 | 22,68 | 23,10 | 0,91% | - |
| 10.09.2026 | 23,52 | 23,53 | 22,89 | 22,89 | -2,80% | - |
| 09.09.2026 | 24,05 | 24,05 | 23,54 | 23,55 | -1,61% | - |
| 08.09.2026 | 24,35 | 24,38 | 23,89 | 23,93 | -1,75% | - |
| 04.09.2026 | 24,27 | 24,68 | 24,02 | 24,36 | -0,16% | - |
| 03.09.2026 | 24,88 | 24,95 | 23,76 | 24,40 | -1,01% | - |
| 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% | - |