396,074$
-0,78%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.12.2024 | 400,24 | 400,24 | 392,12 | 392,57 | -1,85% | - |
| 04.12.2024 | 409,46 | 409,83 | 397,24 | 399,96 | -2,23% | - |
| 03.12.2024 | 410,74 | 411,75 | 407,35 | 409,07 | -0,41% | - |
| 02.12.2024 | 408,11 | 411,72 | 404,75 | 410,76 | 0,99% | - |
| 29.11.2024 | 403,27 | 409,44 | 402,96 | 406,75 | 1,09% | - |
| 27.11.2024 | 401,08 | 407,31 | 401,08 | 402,36 | 0,23% | - |
| 26.11.2024 | 408,98 | 408,98 | 398,43 | 401,44 | -1,68% | - |
| 25.11.2024 | 402,95 | 409,25 | 402,95 | 408,31 | 1,45% | - |
| 22.11.2024 | 403,89 | 406,63 | 400,89 | 402,48 | -0,20% | - |
| 21.11.2024 | 398,10 | 403,43 | 398,10 | 403,27 | 1,53% | - |
| 20.11.2024 | 396,67 | 399,24 | 392,47 | 397,21 | 0,83% | - |
| 19.11.2024 | 399,85 | 399,85 | 392,18 | 393,93 | -1,67% | - |
| 18.11.2024 | 401,53 | 402,87 | 398,34 | 400,64 | -0,04% | - |
| 15.11.2024 | 405,12 | 408,42 | 399,10 | 400,82 | -1,57% | - |
| 14.11.2024 | 412,97 | 413,67 | 405,50 | 407,20 | -1,00% | - |
| 13.11.2024 | 414,65 | 415,46 | 410,64 | 411,32 | -0,46% | - |
| 12.11.2024 | 424,92 | 424,92 | 411,18 | 413,20 | -2,92% | - |
| 11.11.2024 | 424,30 | 430,14 | 424,12 | 425,63 | 0,76% | - |
| 08.11.2024 | 429,37 | 429,54 | 421,93 | 422,43 | -1,47% | - |
| 07.11.2024 | 429,93 | 431,87 | 425,37 | 428,72 | -0,08% | - |
| 06.11.2024 | 411,77 | 431,91 | 411,20 | 429,08 | 2,65% | - |
| 05.11.2024 | 418,50 | 421,02 | 416,12 | 417,99 | -0,05% | - |
| 04.11.2024 | 416,65 | 419,05 | 414,64 | 418,18 | 0,94% | - |
| 01.11.2024 | 408,11 | 416,07 | 407,92 | 414,30 | 2,03% | - |
| 31.10.2024 | 411,45 | 412,23 | 406,07 | 406,07 | -1,14% | - |
| 30.10.2024 | 411,07 | 414,60 | 409,71 | 410,73 | 0,00% | - |
| 29.10.2024 | 416,30 | 417,45 | 410,59 | 410,72 | -1,61% | - |
| 28.10.2024 | 426,63 | 427,04 | 417,44 | 417,44 | -1,68% | - |
| 25.10.2024 | 424,10 | 432,10 | 424,10 | 424,55 | 1,21% | - |
| 24.10.2024 | 418,17 | 428,02 | 418,17 | 419,46 | 0,84% | - |
| 23.10.2024 | 419,23 | 419,73 | 412,06 | 415,95 | -1,04% | - |
| 22.10.2024 | 420,42 | 421,34 | 413,24 | 420,34 | -0,42% | - |
| 21.10.2024 | 430,54 | 434,22 | 420,63 | 422,12 | -1,93% | - |
| 18.10.2024 | 437,03 | 440,42 | 427,29 | 430,42 | -3,26% | - |
| 17.10.2024 | 423,00 | 444,92 | 403,49 | 444,92 | -10,43% | - |
| 16.10.2024 | 486,25 | 496,73 | 485,44 | 496,73 | 2,63% | - |
| 15.10.2024 | 483,18 | 491,88 | 483,18 | 484,02 | -4,98% | - |
| 14.10.2024 | 503,03 | 509,57 | 501,71 | 509,38 | 1,46% | - |
| 11.10.2024 | 493,30 | 504,92 | 493,30 | 502,05 | 1,98% | - |
| 10.10.2024 | 495,10 | 497,44 | 491,67 | 492,32 | -0,16% | - |
| 09.10.2024 | 488,86 | 493,45 | 488,86 | 493,10 | 0,76% | - |
| 08.10.2024 | 492,64 | 495,29 | 486,70 | 489,39 | -0,26% | - |
| 07.10.2024 | 493,90 | 493,90 | 487,20 | 490,65 | -0,12% | - |
| 04.10.2024 | 500,26 | 500,26 | 490,64 | 491,25 | -1,33% | - |
| 03.10.2024 | 505,09 | 505,09 | 496,62 | 497,86 | -1,37% | - |
| 02.10.2024 | 498,37 | 504,88 | 493,50 | 504,77 | -1,30% | - |
| 01.10.2024 | 521,21 | 521,29 | 511,41 | 511,41 | -1,63% | - |
| 30.09.2024 | 524,36 | 524,36 | 516,63 | 519,88 | -0,89% | - |
| 27.09.2024 | 520,99 | 528,16 | 520,99 | 524,57 | 1,01% | - |
| 26.09.2024 | 522,33 | 523,52 | 517,46 | 519,32 | -0,25% | - |
| 25.09.2024 | 530,08 | 532,93 | 520,61 | 520,61 | -1,30% | - |
| 24.09.2024 | 533,60 | 533,99 | 527,47 | 527,47 | -1,23% | - |
| 23.09.2024 | 539,34 | 541,91 | 534,03 | 534,03 | -1,01% | - |
| 20.09.2024 | 536,95 | 539,63 | 536,39 | 539,50 | 0,33% | - |
| 19.09.2024 | 543,52 | 544,33 | 535,91 | 537,74 | -0,23% | - |
| 18.09.2024 | 543,13 | 543,98 | 538,94 | 538,98 | -0,74% | - |
| 17.09.2024 | 554,39 | 554,39 | 541,00 | 543,02 | -1,82% | - |
| 16.09.2024 | 552,93 | 558,42 | 552,93 | 553,08 | 0,55% | - |
| 13.09.2024 | 547,17 | 552,29 | 543,66 | 550,07 | 0,73% | - |
| 12.09.2024 | 544,66 | 546,09 | 538,66 | 546,09 | 0,46% | - |
| 11.09.2024 | 542,08 | 543,62 | 533,94 | 543,60 | -0,16% | - |
| 10.09.2024 | 541,88 | 544,75 | 539,05 | 544,49 | 0,14% | - |
| 09.09.2024 | 545,16 | 547,58 | 541,97 | 543,73 | 0,08% | - |
| 06.09.2024 | 545,17 | 549,49 | 542,90 | 543,31 | -0,16% | - |
| 05.09.2024 | 547,77 | 547,77 | 536,12 | 544,20 | -0,49% | - |
| 04.09.2024 | 562,73 | 562,73 | 536,71 | 546,86 | -2,64% | - |
| 03.09.2024 | 555,08 | 566,70 | 555,08 | 561,68 | 0,95% | - |