331,099$
0,14%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 331,21 | 334,49 | 329,95 | 330,63 | -0,01% | - |
| 02.12.2025 | 329,12 | 331,42 | 327,44 | 330,67 | 0,22% | - |
| 01.12.2025 | 336,92 | 338,56 | 329,93 | 329,93 | -2,72% | - |
| 28.11.2025 | 339,48 | 339,48 | 336,36 | 339,14 | 0,11% | - |
| 26.11.2025 | 335,62 | 340,12 | 333,80 | 338,78 | 0,72% | - |
| 25.11.2025 | 330,14 | 338,32 | 330,14 | 336,36 | 2,01% | - |
| 24.11.2025 | 331,89 | 335,12 | 324,65 | 329,73 | 2,52% | - |
| 21.11.2025 | 314,55 | 323,89 | 314,55 | 321,64 | 2,44% | - |
| 20.11.2025 | 317,23 | 318,42 | 312,17 | 313,98 | -0,92% | - |
| 19.11.2025 | 323,91 | 323,91 | 316,38 | 316,88 | -2,38% | - |
| 18.11.2025 | 329,32 | 329,32 | 323,68 | 324,60 | -1,89% | - |
| 17.11.2025 | 324,54 | 335,95 | 324,54 | 330,84 | 1,00% | - |
| 14.11.2025 | 328,30 | 329,87 | 321,44 | 327,55 | -0,23% | - |
| 13.11.2025 | 325,33 | 332,23 | 322,75 | 328,32 | 0,11% | - |
| 12.11.2025 | 314,92 | 332,06 | 314,62 | 327,95 | 3,99% | - |
| 11.11.2025 | 303,67 | 316,77 | 303,67 | 315,36 | 3,94% | - |
| 10.11.2025 | 309,06 | 312,69 | 301,30 | 303,41 | -2,72% | - |
| 07.11.2025 | 313,44 | 314,47 | 311,36 | 311,89 | -1,28% | - |
| 06.11.2025 | 317,43 | 322,32 | 315,67 | 315,95 | -0,06% | - |
| 05.11.2025 | 315,24 | 318,57 | 312,47 | 316,13 | -0,07% | - |
| 04.11.2025 | 311,54 | 318,41 | 311,27 | 316,34 | 1,38% | - |
| 03.11.2025 | 316,24 | 317,68 | 308,99 | 312,03 | -1,83% | - |
| 31.10.2025 | 322,01 | 322,01 | 317,18 | 317,85 | -1,32% | - |
| 30.10.2025 | 334,36 | 334,36 | 322,11 | 322,11 | -4,24% | - |
| 29.10.2025 | 340,20 | 341,76 | 334,87 | 336,37 | -1,07% | - |
| 28.10.2025 | 347,37 | 347,37 | 338,07 | 340,00 | -0,65% | - |
| 27.10.2025 | 341,15 | 342,47 | 338,66 | 342,22 | -0,48% | - |
| 24.10.2025 | 346,46 | 348,44 | 340,70 | 343,89 | -0,74% | - |
| 23.10.2025 | 338,39 | 348,11 | 337,07 | 346,44 | 0,47% | - |
| 22.10.2025 | 348,47 | 348,58 | 338,76 | 344,83 | -1,61% | - |
| 21.10.2025 | 345,24 | 353,78 | 337,89 | 350,48 | -1,12% | - |
| 20.10.2025 | 349,50 | 355,37 | 348,71 | 354,45 | 1,83% | - |
| 17.10.2025 | 346,82 | 350,50 | 346,28 | 348,06 | -0,04% | - |
| 16.10.2025 | 348,22 | 351,00 | 347,38 | 348,20 | -0,30% | - |
| 15.10.2025 | 347,60 | 350,65 | 344,35 | 349,24 | -0,29% | - |
| 14.10.2025 | 347,21 | 351,63 | 345,68 | 350,26 | -0,32% | - |
| 13.10.2025 | 352,31 | 354,85 | 351,07 | 351,40 | -1,50% | - |
| 10.10.2025 | 360,57 | 360,57 | 353,02 | 356,76 | -0,46% | - |
| 09.10.2025 | 364,79 | 364,79 | 358,41 | 358,41 | -1,18% | - |
| 08.10.2025 | 358,29 | 364,52 | 358,28 | 362,69 | 1,41% | - |
| 07.10.2025 | 352,78 | 358,69 | 352,77 | 357,65 | 2,15% | - |
| 06.10.2025 | 352,04 | 354,66 | 348,83 | 350,12 | -0,18% | - |
| 03.10.2025 | 341,36 | 356,26 | 341,36 | 350,76 | 3,14% | - |
| 02.10.2025 | 331,18 | 340,77 | 329,85 | 340,09 | 2,33% | - |
| 01.10.2025 | 322,99 | 332,48 | 322,99 | 332,35 | 2,90% | - |
| 30.09.2025 | 319,61 | 324,47 | 318,47 | 322,97 | 1,07% | - |
| 29.09.2025 | 319,58 | 321,33 | 316,48 | 319,54 | 0,57% | - |
| 26.09.2025 | 317,84 | 318,85 | 316,57 | 317,72 | 0,30% | - |
| 25.09.2025 | 326,07 | 326,54 | 316,07 | 316,78 | -3,00% | - |
| 24.09.2025 | 324,05 | 328,55 | 320,62 | 326,56 | 0,87% | - |
| 23.09.2025 | 317,82 | 324,43 | 317,82 | 323,74 | 1,71% | - |
| 22.09.2025 | 313,25 | 318,61 | 312,21 | 318,30 | 1,04% | - |
| 19.09.2025 | 314,92 | 317,80 | 313,66 | 315,01 | -0,14% | - |
| 18.09.2025 | 310,18 | 315,98 | 308,60 | 315,45 | 2,43% | - |
| 17.09.2025 | 310,07 | 314,78 | 307,34 | 307,97 | -0,62% | - |
| 16.09.2025 | 307,84 | 310,81 | 304,18 | 309,89 | 0,92% | - |
| 15.09.2025 | 314,47 | 314,47 | 305,55 | 307,05 | -2,18% | - |
| 12.09.2025 | 316,08 | 318,51 | 312,84 | 313,88 | -0,25% | - |
| 11.09.2025 | 314,24 | 317,18 | 311,67 | 314,68 | 2,53% | - |
| 10.09.2025 | 312,95 | 312,95 | 304,39 | 306,92 | -2,68% | - |
| 09.09.2025 | 309,57 | 316,61 | 309,57 | 315,36 | 2,41% | - |
| 08.09.2025 | 316,93 | 316,93 | 306,24 | 307,95 | -1,84% | - |
| 05.09.2025 | 307,74 | 315,06 | 305,64 | 313,73 | 1,85% | - |
| 04.09.2025 | 309,32 | 313,24 | 306,85 | 308,04 | -4,16% | - |
| 03.09.2025 | 322,13 | 323,40 | 317,65 | 321,42 | -0,14% | - |
| 02.09.2025 | 324,59 | 325,23 | 320,71 | 321,89 | 0,97% | - |
| 29.08.2025 | 311,55 | 319,53 | 311,40 | 318,81 | 2,68% | - |
| 28.08.2025 | 310,51 | 310,85 | 305,03 | 310,48 | 0,33% | - |
| 27.08.2025 | 309,95 | 312,07 | 308,10 | 309,47 | -0,16% | - |
| 26.08.2025 | 313,32 | 313,55 | 308,26 | 309,97 | -1,32% | - |
| 25.08.2025 | 316,41 | 316,58 | 312,72 | 314,13 | -0,55% | - |
| 22.08.2025 | 313,11 | 319,14 | 313,11 | 315,87 | 1,98% | - |
| 21.08.2025 | 309,60 | 313,23 | 308,89 | 309,75 | -0,23% | - |
| 20.08.2025 | 312,76 | 316,55 | 310,46 | 310,46 | -0,60% | - |
| 19.08.2025 | 310,20 | 315,48 | 309,26 | 312,33 | 0,83% | - |
| 18.08.2025 | 313,74 | 316,13 | 309,54 | 309,75 | 0,23% | - |
| 15.08.2025 | 309,44 | 311,79 | 304,25 | 309,03 | 4,66% | - |
| 14.08.2025 | 294,06 | 296,39 | 290,87 | 295,27 | 0,39% | - |
| 13.08.2025 | 293,44 | 298,16 | 291,88 | 294,14 | 0,62% | - |
| 12.08.2025 | 291,93 | 292,68 | 290,24 | 292,32 | 0,62% | - |
| 11.08.2025 | 294,65 | 298,44 | 289,60 | 290,51 | -1,31% | - |
| 08.08.2025 | 284,28 | 294,81 | 284,23 | 294,36 | 3,77% | - |
| 07.08.2025 | 278,50 | 284,04 | 278,50 | 283,67 | 2,52% | - |
| 06.08.2025 | 277,60 | 280,23 | 274,08 | 276,69 | 0,00% | - |
| 05.08.2025 | 275,56 | 282,05 | 274,79 | 276,68 | 0,65% | - |
| 04.08.2025 | 275,36 | 280,03 | 274,71 | 274,89 | 0,21% | - |
| 01.08.2025 | 284,32 | 286,80 | 273,62 | 274,32 | -3,11% | - |
| 31.07.2025 | 290,93 | 292,82 | 282,98 | 283,11 | -3,60% | - |
| 30.07.2025 | 291,59 | 294,30 | 285,99 | 293,69 | 1,78% | - |
| 29.07.2025 | 282,60 | 295,17 | 282,18 | 288,55 | 1,06% | - |
| 28.07.2025 | 291,18 | 291,78 | 284,00 | 285,53 | -1,31% | - |
| 25.07.2025 | 282,93 | 293,85 | 282,93 | 289,33 | 3,18% | - |
| 24.07.2025 | 289,27 | 295,33 | 280,05 | 280,43 | -5,36% | - |
| 23.07.2025 | 283,52 | 296,30 | 281,81 | 296,30 | 5,21% | - |
| 22.07.2025 | 277,42 | 283,18 | 276,95 | 281,62 | 1,90% | - |
| 21.07.2025 | 277,17 | 280,41 | 274,59 | 276,37 | -0,09% | - |
| 18.07.2025 | 300,38 | 300,38 | 276,35 | 276,62 | -8,45% | - |
| 17.07.2025 | 332,33 | 332,33 | 296,77 | 302,16 | -12,30% | - |
| 16.07.2025 | 336,99 | 345,68 | 336,96 | 344,52 | 2,38% | - |
| 15.07.2025 | 339,42 | 343,67 | 335,88 | 336,50 | -0,89% | - |