289,277$
3,16%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 339,87 | 339,87 | 335,51 | 339,54 | 0,00% | - |
| 11.07.2025 | 343,89 | 343,89 | 337,96 | 339,54 | -1,66% | - |
| 10.07.2025 | 345,20 | 347,91 | 342,20 | 345,25 | -0,24% | - |
| 09.07.2025 | 347,04 | 347,12 | 343,08 | 346,10 | -0,89% | - |
| 08.07.2025 | 347,48 | 350,32 | 344,77 | 349,22 | 0,68% | - |
| 07.07.2025 | 348,00 | 349,76 | 344,00 | 346,87 | -0,49% | - |
| 03.07.2025 | 356,70 | 356,70 | 347,48 | 348,57 | -0,58% | - |
| 02.07.2025 | 372,73 | 372,73 | 349,46 | 350,61 | -11,41% | - |
| 01.07.2025 | 385,25 | 399,47 | 385,25 | 395,78 | 1,68% | - |
| 30.06.2025 | 381,18 | 389,90 | 379,66 | 389,24 | 2,03% | - |
| 27.06.2025 | 373,12 | 381,77 | 373,12 | 381,50 | 2,12% | - |
| 26.06.2025 | 375,74 | 378,18 | 371,44 | 373,57 | -0,20% | - |
| 25.06.2025 | 375,61 | 375,61 | 372,40 | 374,30 | -0,63% | - |
| 24.06.2025 | 373,04 | 377,45 | 372,11 | 376,68 | 1,22% | - |
| 23.06.2025 | 374,64 | 376,21 | 370,07 | 372,16 | -0,48% | - |
| 20.06.2025 | 377,75 | 379,44 | 371,50 | 373,94 | -0,42% | - |
| 18.06.2025 | 375,29 | 378,63 | 373,22 | 375,52 | 0,04% | - |
| 17.06.2025 | 375,89 | 378,09 | 374,74 | 375,35 | -0,38% | - |
| 16.06.2025 | 386,22 | 386,22 | 372,26 | 376,77 | -1,92% | - |
| 13.06.2025 | 383,70 | 387,71 | 382,31 | 384,13 | -0,46% | - |
| 12.06.2025 | 381,21 | 385,91 | 377,60 | 385,91 | 1,29% | - |
| 11.06.2025 | 384,03 | 385,05 | 380,71 | 381,01 | -0,79% | - |
| 10.06.2025 | 389,60 | 389,60 | 381,04 | 384,05 | -1,49% | - |
| 09.06.2025 | 391,94 | 393,03 | 387,39 | 389,85 | -0,93% | - |
| 06.06.2025 | 385,39 | 393,49 | 385,04 | 393,49 | 2,39% | - |
| 05.06.2025 | 380,98 | 384,39 | 378,25 | 384,31 | 0,96% | - |
| 04.06.2025 | 379,45 | 385,22 | 379,45 | 380,65 | 0,63% | - |
| 03.06.2025 | 377,69 | 378,27 | 372,22 | 378,27 | 0,39% | - |
| 02.06.2025 | 385,10 | 385,10 | 374,62 | 376,81 | -2,04% | - |
| 30.05.2025 | 380,67 | 388,82 | 380,23 | 384,65 | 1,25% | - |
| 29.05.2025 | 380,55 | 382,25 | 376,69 | 379,90 | 0,64% | - |
| 28.05.2025 | 373,85 | 383,95 | 373,61 | 377,49 | 0,55% | - |
| 27.05.2025 | 376,74 | 377,10 | 369,94 | 375,44 | 0,88% | - |
| 23.05.2025 | 384,76 | 385,33 | 369,25 | 372,15 | -3,17% | - |
| 22.05.2025 | 392,08 | 396,25 | 384,32 | 384,33 | -4,11% | - |
| 21.05.2025 | 407,09 | 411,02 | 400,67 | 400,80 | -2,83% | - |
| 20.05.2025 | 406,05 | 412,46 | 403,66 | 412,46 | 2,31% | - |
| 19.05.2025 | 400,39 | 406,33 | 398,44 | 403,16 | 0,10% | - |
| 16.05.2025 | 391,84 | 402,77 | 391,49 | 402,77 | 3,47% | - |
| 15.05.2025 | 368,24 | 389,46 | 359,08 | 389,28 | 4,07% | - |
| 14.05.2025 | 384,24 | 387,52 | 373,97 | 374,05 | -0,43% | - |
| 13.05.2025 | 398,33 | 398,66 | 375,65 | 375,65 | -9,72% | - |
| 12.05.2025 | 407,49 | 423,98 | 407,13 | 416,09 | 2,72% | - |
| 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% | - |