11,440€
-0,30%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,37 | 11,69 | 11,34 | 11,46 | -0,16% | - |
| 14.01.2025 | 11,35 | 11,47 | 11,35 | 11,47 | 3,63% | 241,00 |
| 13.01.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,65% | - |
| 10.01.2025 | 11,12 | 11,12 | 11,00 | 11,00 | -1,06% | 450,00 |
| 09.01.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,84% | - |
| 08.01.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -0,35% | - |
| 07.01.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -4,07% | - |
| 06.01.2025 | 11,54 | 11,85 | 11,54 | 11,85 | 1,68% | 4.600,00 |
| 03.01.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,10% | - |
| 02.01.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 1,57% | - |
| 30.12.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,05% | - |
| 27.12.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 3,30% | - |
| 23.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,60% | - |
| 20.12.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,57% | - |
| 19.12.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -3,81% | - |
| 18.12.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,78% | - |
| 17.12.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,26% | - |
| 16.12.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -4,40% | - |
| 13.12.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 1,65% | - |
| 12.12.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,19% | - |
| 11.12.2024 | 11,72 | 11,90 | 11,72 | 11,90 | -1,57% | 84,00 |
| 10.12.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 0,28% | - |
| 09.12.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 6,03% | 150,00 |
| 06.12.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -1,52% | - |
| 05.12.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -2,02% | - |
| 04.12.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -7,63% | - |
| 03.12.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 2,42% | - |
| 02.12.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,96% | - |
| 29.11.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,21% | - |
| 28.11.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,48% | - |
| 27.11.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -2,07% | - |
| 26.11.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -1,14% | - |
| 25.11.2024 | 12,68 | 12,83 | 12,68 | 12,83 | 1,02% | 348,00 |
| 22.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,53% | - |
| 21.11.2024 | 12,74 | 12,88 | 12,67 | 12,77 | 0,81% | - |
| 20.11.2024 | 12,50 | 12,70 | 12,50 | 12,67 | 0,44% | 1.890,00 |
| 19.11.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -4,32% | - |
| 18.11.2024 | 13,19 | 13,19 | 13,18 | 13,18 | -0,03% | 150,00 |
| 15.11.2024 | 13,16 | 13,19 | 13,16 | 13,19 | -1,18% | 100,00 |
| 14.11.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,09% | 200,00 |
| 13.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,80% | - |
| 12.11.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 1,60% | - |
| 11.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,95% | - |
| 08.11.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,13% | - |
| 07.11.2024 | 12,14 | 13,37 | 12,14 | 13,37 | 8,73% | 4.575,00 |
| 06.11.2024 | 11,85 | 12,30 | 11,85 | 12,30 | 7,27% | 2.500,00 |
| 05.11.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,33% | - |
| 04.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,38% | - |
| 01.11.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,76% | - |
| 31.10.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,27% | - |
| 30.10.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -0,02% | - |
| 29.10.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -1,74% | - |
| 28.10.2024 | 11,44 | 11,70 | 11,44 | 11,70 | 2,92% | 1.555,00 |
| 25.10.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -1,39% | - |
| 24.10.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,81% | - |
| 23.10.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,54% | - |
| 22.10.2024 | 11,56 | 11,56 | 11,44 | 11,44 | -3,10% | 500,00 |
| 21.10.2024 | 11,85 | 11,85 | 11,81 | 11,81 | 0,54% | 85,00 |
| 18.10.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -3,07% | - |
| 17.10.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -4,75% | - |
| 16.10.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -2,88% | - |
| 15.10.2024 | 13,18 | 13,26 | 13,07 | 13,10 | 0,38% | - |
| 14.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,99% | - |
| 11.10.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,39% | - |
| 10.10.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 1,24% | - |
| 09.10.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,58% | - |
| 08.10.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,80% | - |
| 07.10.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 1,56% | - |
| 04.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,55% | - |
| 03.10.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,12% | - |
| 02.10.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -0,72% | - |
| 01.10.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 2,85% | - |
| 30.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 4,24% | - |
| 27.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,03% | - |
| 26.09.2024 | 12,21 | 12,21 | 12,20 | 12,20 | -0,68% | 500,00 |
| 25.09.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -5,80% | - |
| 24.09.2024 | 12,89 | 13,04 | 12,89 | 13,04 | 4,09% | 115,00 |
| 23.09.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -6,41% | - |
| 20.09.2024 | 13,39 | 13,39 | 13,39 | 13,39 | 1,87% | - |
| 19.09.2024 | 13,16 | 13,16 | 13,14 | 13,14 | 2,96% | 200,00 |
| 18.09.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -1,53% | - |
| 17.09.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,14% | - |
| 16.09.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,40% | - |
| 13.09.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -1,26% | - |
| 12.09.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,20% | - |
| 11.09.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -1,84% | - |
| 10.09.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -2,15% | - |
| 09.09.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -1,81% | - |
| 06.09.2024 | 13,69 | 13,81 | 13,69 | 13,81 | 2,71% | 200,00 |
| 05.09.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,64% | - |
| 04.09.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -2,44% | - |
| 03.09.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 0,00% | - |
| 02.09.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 1,15% | - |
| 30.08.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 1,21% | - |
| 29.08.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,85% | - |
| 28.08.2024 | 13,57 | 13,81 | 13,57 | 13,81 | 7,12% | 80,00 |
| 27.08.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,32% | - |
| 26.08.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -1,03% | - |
| 23.08.2024 | 13,06 | 13,07 | 13,06 | 13,07 | -1,25% | 240,00 |
| 22.08.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,90% | - |