404,805$
-1,89%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 413,80 | 413,80 | 402,63 | 405,09 | -1,82% | - |
| 08.05.2025 | 418,08 | 418,36 | 412,20 | 412,61 | -1,18% | - |
| 07.05.2025 | 415,69 | 417,86 | 414,19 | 417,53 | 0,73% | - |
| 06.05.2025 | 413,96 | 417,31 | 412,88 | 414,51 | -0,43% | - |
| 05.05.2025 | 409,75 | 417,47 | 409,22 | 416,32 | 1,63% | - |
| 02.05.2025 | 411,88 | 412,70 | 406,95 | 409,66 | -2,57% | - |
| 30.04.2025 | 414,66 | 420,63 | 412,95 | 420,45 | 1,65% | - |
| 29.04.2025 | 413,07 | 415,00 | 408,95 | 413,62 | -0,03% | - |
| 28.04.2025 | 422,69 | 425,91 | 410,36 | 413,76 | -1,97% | - |
| 25.04.2025 | 428,19 | 428,19 | 415,01 | 422,06 | -1,61% | - |
| 24.04.2025 | 428,19 | 428,98 | 420,16 | 428,98 | 0,38% | - |
| 23.04.2025 | 417,72 | 432,06 | 417,43 | 427,34 | 2,71% | - |
| 22.04.2025 | 405,35 | 417,86 | 405,35 | 416,05 | -1,99% | - |
| 17.04.2025 | 395,59 | 435,25 | 394,81 | 424,49 | -2,34% | - |
| 16.04.2025 | 437,63 | 440,92 | 433,04 | 434,64 | -0,82% | - |
| 15.04.2025 | 436,85 | 440,07 | 433,80 | 438,23 | -0,71% | - |
| 14.04.2025 | 444,75 | 444,75 | 436,13 | 441,38 | 0,36% | - |
| 11.04.2025 | 435,80 | 441,04 | 432,65 | 439,79 | 0,93% | - |
| 10.04.2025 | 432,92 | 442,86 | 429,35 | 435,74 | 0,26% | - |
| 09.04.2025 | 427,22 | 441,99 | 421,67 | 434,63 | 0,87% | - |
| 08.04.2025 | 456,72 | 456,72 | 426,51 | 430,88 | 1,84% | - |
| 07.04.2025 | 419,60 | 429,60 | 412,50 | 423,12 | -1,45% | - |
| 04.04.2025 | 443,44 | 456,64 | 429,33 | 429,33 | -5,16% | - |
| 03.04.2025 | 424,03 | 453,36 | 424,03 | 452,69 | 5,46% | - |
| 02.04.2025 | 434,13 | 434,13 | 426,35 | 429,26 | -0,88% | - |
| 01.04.2025 | 434,53 | 437,18 | 432,15 | 433,08 | -0,56% | - |
| 31.03.2025 | 431,14 | 438,15 | 431,14 | 435,54 | 0,71% | - |
| 28.03.2025 | 431,66 | 435,96 | 431,65 | 432,46 | 0,03% | - |
| 27.03.2025 | 425,16 | 432,91 | 425,16 | 432,32 | 0,34% | - |
| 26.03.2025 | 424,05 | 434,25 | 423,66 | 430,83 | 1,78% | - |
| 25.03.2025 | 427,47 | 428,20 | 420,19 | 423,30 | -1,05% | - |
| 24.03.2025 | 428,61 | 431,94 | 426,01 | 427,81 | 0,17% | - |
| 21.03.2025 | 432,31 | 435,35 | 425,37 | 427,07 | -1,80% | - |
| 20.03.2025 | 429,62 | 435,55 | 429,27 | 434,89 | 0,98% | - |
| 19.03.2025 | 436,20 | 436,20 | 425,55 | 430,67 | -1,35% | - |
| 18.03.2025 | 430,39 | 437,64 | 430,39 | 436,55 | 1,28% | - |
| 17.03.2025 | 423,72 | 431,14 | 422,63 | 431,01 | 2,20% | - |
| 14.03.2025 | 418,23 | 422,06 | 417,10 | 421,74 | 1,02% | - |
| 13.03.2025 | 411,37 | 418,24 | 411,37 | 417,49 | 1,46% | - |
| 12.03.2025 | 421,80 | 421,83 | 411,49 | 411,49 | -2,67% | - |
| 11.03.2025 | 429,86 | 429,86 | 412,05 | 422,79 | 3,26% | - |
| 10.03.2025 | 404,65 | 419,30 | 404,65 | 409,45 | -0,06% | - |
| 07.03.2025 | 401,15 | 412,30 | 400,52 | 409,69 | 1,60% | - |
| 06.03.2025 | 396,11 | 403,99 | 393,45 | 403,24 | 1,52% | - |
| 05.03.2025 | 396,94 | 400,03 | 393,87 | 397,22 | -0,04% | - |
| 04.03.2025 | 394,36 | 402,93 | 394,36 | 397,36 | 0,53% | - |
| 03.03.2025 | 395,43 | 402,29 | 395,20 | 395,25 | -0,16% | - |
| 28.02.2025 | 393,63 | 396,24 | 389,99 | 395,88 | 0,64% | - |
| 27.02.2025 | 388,63 | 398,84 | 388,48 | 393,36 | 1,82% | - |
| 26.02.2025 | 400,57 | 400,57 | 385,20 | 386,32 | -3,99% | - |
| 25.02.2025 | 385,78 | 402,59 | 385,78 | 402,39 | 4,54% | - |
| 24.02.2025 | 386,60 | 387,60 | 379,12 | 384,93 | -0,07% | - |
| 21.02.2025 | 377,52 | 388,68 | 377,52 | 385,21 | -1,41% | - |
| 20.02.2025 | 389,67 | 395,84 | 388,89 | 390,71 | -0,23% | - |
| 19.02.2025 | 383,83 | 391,63 | 383,16 | 391,63 | 2,57% | - |
| 18.02.2025 | 388,18 | 388,18 | 379,15 | 381,80 | -2,17% | - |
| 17.02.2025 | 390,21 | 390,32 | 389,58 | 390,28 | 0,26% | - |
| 14.02.2025 | 391,71 | 394,39 | 388,56 | 389,26 | -0,59% | - |
| 13.02.2025 | 387,92 | 391,85 | 384,92 | 391,58 | 1,62% | - |
| 12.02.2025 | 388,46 | 396,43 | 379,99 | 385,33 | -1,42% | - |
| 11.02.2025 | 395,73 | 397,48 | 387,46 | 390,87 | -1,31% | - |
| 10.02.2025 | 392,15 | 396,14 | 390,63 | 396,05 | 1,21% | - |
| 07.02.2025 | 392,95 | 394,22 | 389,01 | 391,33 | 0,28% | - |
| 06.02.2025 | 403,03 | 403,03 | 388,42 | 390,25 | -3,01% | - |
| 05.02.2025 | 399,87 | 402,44 | 396,26 | 402,38 | 0,06% | - |
| 04.02.2025 | 403,29 | 407,94 | 398,30 | 402,13 | -0,86% | - |
| 03.02.2025 | 393,89 | 407,69 | 393,89 | 405,61 | 2,39% | - |
| 31.01.2025 | 401,98 | 401,98 | 395,64 | 396,15 | -0,76% | - |
| 30.01.2025 | 395,77 | 399,62 | 393,01 | 399,20 | -0,40% | - |
| 29.01.2025 | 404,12 | 405,62 | 400,12 | 400,81 | -1,11% | - |
| 28.01.2025 | 410,47 | 411,56 | 402,35 | 405,29 | -1,39% | - |
| 27.01.2025 | 403,26 | 415,67 | 403,22 | 411,01 | 2,41% | - |
| 24.01.2025 | 395,94 | 402,54 | 395,49 | 401,32 | 0,00% | - |
| 23.01.2025 | 408,89 | 408,89 | 390,45 | 401,31 | 2,85% | - |
| 22.01.2025 | 384,82 | 391,85 | 381,80 | 390,19 | 0,27% | - |
| 21.01.2025 | 386,83 | 390,19 | 386,83 | 389,15 | 1,10% | - |
| 17.01.2025 | 386,89 | 389,52 | 384,81 | 384,91 | 0,11% | - |
| 16.01.2025 | 375,83 | 384,47 | 375,83 | 384,47 | -1,13% | - |
| 15.01.2025 | 393,60 | 393,60 | 380,86 | 388,88 | -1,11% | - |
| 14.01.2025 | 396,17 | 396,17 | 389,85 | 393,23 | -0,85% | - |
| 13.01.2025 | 386,84 | 398,40 | 384,89 | 396,60 | 3,92% | - |
| 10.01.2025 | 380,93 | 389,66 | 379,62 | 381,64 | -0,31% | - |
| 08.01.2025 | 380,32 | 383,77 | 377,08 | 382,82 | 0,54% | - |
| 07.01.2025 | 379,07 | 385,25 | 379,07 | 380,78 | 0,34% | - |
| 06.01.2025 | 372,97 | 383,57 | 372,97 | 379,51 | 2,20% | - |
| 03.01.2025 | 366,99 | 373,78 | 366,75 | 371,35 | 1,70% | - |
| 02.01.2025 | 370,80 | 374,50 | 364,28 | 365,15 | -1,39% | - |
| 27.12.2024 | 372,24 | 373,69 | 368,16 | 370,28 | -0,17% | - |
| 23.12.2024 | 368,11 | 370,93 | 366,62 | 370,90 | 1,26% | - |
| 20.12.2024 | 366,22 | 371,54 | 365,29 | 366,27 | -0,09% | - |
| 19.12.2024 | 368,08 | 368,76 | 361,86 | 366,60 | 0,00% | - |
| 18.12.2024 | 365,68 | 374,26 | 365,41 | 366,61 | 0,20% | - |
| 17.12.2024 | 366,79 | 373,02 | 365,36 | 365,87 | -1,80% | - |
| 16.12.2024 | 381,88 | 383,91 | 372,00 | 372,60 | -2,21% | - |
| 13.12.2024 | 378,45 | 387,37 | 376,04 | 381,01 | 0,70% | - |
| 12.12.2024 | 386,10 | 389,56 | 378,32 | 378,36 | -1,89% | - |
| 11.12.2024 | 389,42 | 389,42 | 380,71 | 385,65 | -0,98% | - |
| 10.12.2024 | 394,59 | 396,90 | 388,41 | 389,48 | -1,60% | - |
| 09.12.2024 | 384,37 | 397,13 | 384,32 | 395,83 | 3,63% | - |
| 06.12.2024 | 393,00 | 393,49 | 380,17 | 381,98 | -2,70% | - |