11,584€
0,70%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,55 | 11,68 | 11,34 | 11,64 | 1,16% | - |
| 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% | - |
| 21.08.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -1,28% | - |
| 20.08.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 2,09% | - |
| 19.08.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -1,38% | - |
| 16.08.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 3,82% | - |
| 15.08.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,94% | - |
| 14.08.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -1,64% | - |
| 13.08.2024 | 11,89 | 12,80 | 11,89 | 12,80 | 7,94% | 1.820,00 |
| 12.08.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 0,47% | - |
| 09.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,84% | - |
| 08.08.2024 | 11,21 | 11,70 | 11,21 | 11,70 | 1,05% | - |
| 07.08.2024 | 11,35 | 11,58 | 11,35 | 11,58 | 3,67% | - |
| 06.08.2024 | 10,85 | 11,17 | 10,85 | 11,17 | 1,84% | 230,00 |
| 05.08.2024 | 10,90 | 10,97 | 10,90 | 10,97 | -3,79% | 600,00 |
| 02.08.2024 | 11,91 | 11,99 | 11,40 | 11,40 | -5,06% | 520,00 |
| 01.08.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,08% | - |
| 31.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,02% | 220,00 |
| 30.07.2024 | 11,86 | 12,00 | 11,86 | 12,00 | 1,42% | 210,00 |
| 29.07.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,70% | - |
| 26.07.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,56% | - |
| 25.07.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -1,21% | - |
| 24.07.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 2,37% | - |
| 23.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 22.07.2024 | 11,61 | 11,70 | 11,61 | 11,70 | 0,02% | 220,00 |
| 19.07.2024 | 11,80 | 11,97 | 11,70 | 11,70 | -1,65% | 810,00 |
| 18.07.2024 | 11,90 | 11,90 | 11,89 | 11,89 | -2,27% | 210,00 |
| 17.07.2024 | 12,02 | 12,20 | 12,02 | 12,17 | -1,23% | 230,00 |
| 16.07.2024 | 12,18 | 12,32 | 12,18 | 12,32 | -2,25% | 120,00 |
| 15.07.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 0,11% | - |
| 12.07.2024 | 12,48 | 12,59 | 12,48 | 12,59 | 2,71% | 150,00 |
| 11.07.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -0,26% | - |
| 10.07.2024 | 12,44 | 12,44 | 12,29 | 12,29 | -3,94% | 500,00 |
| 09.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,77% | - |
| 08.07.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 0,45% | - |
| 05.07.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,23% | - |
| 04.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,46% | - |
| 03.07.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,48% | - |
| 02.07.2024 | 13,03 | 13,03 | 13,00 | 13,00 | -4,71% | 500,00 |
| 01.07.2024 | 13,54 | 13,73 | 13,54 | 13,64 | -2,56% | 1.240,00 |
| 28.06.2024 | 13,27 | 14,00 | 13,27 | 14,00 | 7,69% | 100,00 |
| 27.06.2024 | 16,65 | 16,65 | 13,00 | 13,00 | -21,51% | 1.300,00 |
| 26.06.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,33% | - |
| 25.06.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 0,24% | - |
| 24.06.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,71% | - |
| 21.06.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,26% | - |
| 20.06.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,17% | - |
| 19.06.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,50% | - |