332,106$
-0,03%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 339,94 | 344,56 | 331,66 | 332,19 | -2,42% | - |
| 04.02.2026 | 338,02 | 346,89 | 336,47 | 340,44 | 0,52% | - |
| 03.02.2026 | 339,93 | 346,67 | 333,67 | 338,67 | -0,87% | - |
| 02.02.2026 | 343,96 | 344,38 | 339,91 | 341,63 | -1,21% | - |
| 30.01.2026 | 345,93 | 350,33 | 342,44 | 345,81 | -0,22% | - |
| 29.01.2026 | 342,64 | 349,93 | 342,15 | 346,56 | 1,32% | - |
| 28.01.2026 | 317,05 | 347,31 | 317,01 | 342,04 | 5,93% | - |
| 27.01.2026 | 347,29 | 350,64 | 320,40 | 322,88 | -14,38% | - |
| 26.01.2026 | 371,07 | 378,34 | 368,47 | 377,13 | 1,75% | - |
| 23.01.2026 | 372,27 | 372,70 | 367,54 | 370,63 | -0,38% | - |
| 22.01.2026 | 371,58 | 372,85 | 365,03 | 372,06 | 0,64% | - |
| 21.01.2026 | 367,30 | 369,73 | 365,46 | 369,69 | 0,82% | - |
| 20.01.2026 | 372,42 | 375,56 | 366,15 | 366,69 | -1,71% | - |
| 19.01.2026 | 371,78 | 373,29 | 371,40 | 373,06 | -0,57% | - |
| 16.01.2026 | 381,37 | 381,37 | 374,33 | 375,18 | -1,81% | - |
| 15.01.2026 | 370,70 | 382,41 | 366,07 | 382,12 | 2,48% | - |
| 14.01.2026 | 371,23 | 376,36 | 371,23 | 372,88 | 0,64% | - |
| 13.01.2026 | 375,01 | 375,01 | 369,05 | 370,50 | -1,23% | - |
| 12.01.2026 | 371,83 | 375,51 | 365,96 | 375,11 | 0,28% | - |
| 09.01.2026 | 377,00 | 377,26 | 372,82 | 374,06 | -0,18% | - |
| 08.01.2026 | 371,86 | 379,35 | 371,15 | 374,75 | 2,20% | - |
| 07.01.2026 | 371,64 | 373,87 | 366,24 | 366,66 | -1,32% | - |
| 06.01.2026 | 363,01 | 375,08 | 363,01 | 371,56 | 2,18% | - |
| 05.01.2026 | 352,68 | 366,80 | 352,68 | 363,61 | 2,72% | - |
| 02.01.2026 | 349,15 | 356,83 | 345,25 | 353,98 | 1,64% | - |
| 29.12.2025 | 347,74 | 349,80 | 347,43 | 348,27 | 1,45% | - |
| 23.12.2025 | 343,77 | 344,99 | 342,71 | 343,28 | -0,31% | - |
| 22.12.2025 | 338,96 | 345,47 | 338,96 | 344,35 | 0,67% | - |
| 19.12.2025 | 339,70 | 345,84 | 339,70 | 342,05 | -0,84% | - |
| 18.12.2025 | 344,64 | 345,74 | 338,42 | 344,94 | -0,19% | - |
| 17.12.2025 | 351,88 | 351,88 | 343,54 | 345,59 | -1,86% | - |
| 16.12.2025 | 359,13 | 359,52 | 349,41 | 352,14 | -2,38% | - |
| 15.12.2025 | 360,53 | 362,36 | 357,86 | 360,72 | 0,27% | - |
| 12.12.2025 | 358,33 | 363,04 | 358,33 | 359,75 | -0,22% | - |
| 11.12.2025 | 340,68 | 362,01 | 340,68 | 360,54 | 5,86% | - |
| 10.12.2025 | 330,27 | 340,57 | 326,76 | 340,57 | 3,36% | - |
| 09.12.2025 | 330,54 | 335,01 | 327,55 | 329,49 | -0,35% | - |
| 08.12.2025 | 330,45 | 331,51 | 323,87 | 330,63 | 0,31% | - |
| 05.12.2025 | 333,08 | 333,52 | 328,45 | 329,63 | -1,10% | - |
| 04.12.2025 | 329,00 | 336,12 | 329,00 | 333,29 | 0,80% | - |
| 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% | - |