344,549$
-0,39%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 345,68 | 349,52 | 342,97 | 344,14 | -0,51% | - |
| 23.04.2026 | 329,64 | 347,04 | 329,64 | 345,91 | 5,67% | - |
| 22.04.2026 | 335,81 | 338,83 | 325,73 | 327,36 | -0,22% | - |
| 21.04.2026 | 331,41 | 332,04 | 325,49 | 328,08 | 2,90% | - |
| 20.04.2026 | 321,95 | 323,09 | 315,46 | 318,83 | -1,30% | - |
| 17.04.2026 | 316,18 | 324,41 | 315,46 | 323,04 | 2,43% | - |
| 16.04.2026 | 312,04 | 315,89 | 309,49 | 315,38 | 1,29% | - |
| 15.04.2026 | 314,89 | 314,89 | 306,88 | 311,37 | -0,67% | - |
| 14.04.2026 | 315,62 | 322,12 | 313,02 | 313,46 | -0,74% | - |
| 13.04.2026 | 309,12 | 316,31 | 308,09 | 315,81 | 1,25% | - |
| 10.04.2026 | 317,99 | 319,15 | 311,90 | 311,90 | -1,64% | - |
| 09.04.2026 | 316,75 | 319,26 | 314,89 | 317,11 | -0,35% | - |
| 08.04.2026 | 316,87 | 319,15 | 314,38 | 318,23 | 2,19% | - |
| 07.04.2026 | 320,17 | 320,17 | 309,71 | 311,42 | 3,46% | - |
| 02.04.2026 | 295,05 | 302,51 | 295,05 | 301,01 | 0,72% | - |
| 01.04.2026 | 292,98 | 299,15 | 292,77 | 298,85 | 2,01% | - |
| 31.03.2026 | 286,56 | 294,53 | 286,46 | 292,98 | 2,98% | - |
| 30.03.2026 | 288,07 | 288,54 | 283,92 | 284,49 | -0,31% | - |
| 27.03.2026 | 292,14 | 293,40 | 282,62 | 285,37 | -2,96% | - |
| 26.03.2026 | 294,91 | 297,27 | 293,00 | 294,07 | -0,76% | - |
| 25.03.2026 | 295,19 | 297,28 | 289,71 | 296,31 | 2,13% | - |
| 24.03.2026 | 287,35 | 290,13 | 284,64 | 290,13 | 0,24% | - |
| 23.03.2026 | 295,16 | 295,16 | 286,81 | 289,44 | -0,82% | - |
| 20.03.2026 | 291,38 | 293,81 | 289,06 | 291,83 | 0,25% | - |
| 19.03.2026 | 293,33 | 299,05 | 291,09 | 291,10 | -1,31% | - |
| 18.03.2026 | 295,27 | 295,72 | 290,78 | 294,96 | -0,41% | - |
| 17.03.2026 | 294,08 | 300,65 | 294,08 | 296,16 | 1,42% | - |
| 16.03.2026 | 294,15 | 294,82 | 291,97 | 292,03 | 0,27% | - |
| 13.03.2026 | 289,64 | 294,30 | 289,64 | 291,24 | 1,04% | - |
| 12.03.2026 | 287,34 | 295,43 | 283,44 | 288,24 | -0,46% | - |
| 11.03.2026 | 280,84 | 289,79 | 280,43 | 289,58 | 2,46% | - |
| 10.03.2026 | 287,66 | 290,40 | 281,74 | 282,62 | 0,73% | - |
| 09.03.2026 | 275,40 | 282,18 | 275,01 | 280,58 | -2,94% | - |
| 06.03.2026 | 285,90 | 289,30 | 281,86 | 289,09 | 0,97% | - |
| 05.03.2026 | 290,00 | 294,52 | 283,25 | 286,31 | -1,86% | - |
| 04.03.2026 | 284,18 | 293,52 | 283,93 | 291,72 | 2,80% | - |
| 03.03.2026 | 291,86 | 294,07 | 283,63 | 283,78 | -3,45% | - |
| 02.03.2026 | 315,32 | 315,70 | 290,23 | 293,91 | -8,26% | - |
| 27.02.2026 | 322,03 | 324,02 | 311,66 | 320,36 | -0,66% | - |
| 26.02.2026 | 330,45 | 331,06 | 322,41 | 322,50 | -2,37% | - |
| 25.02.2026 | 330,48 | 338,07 | 328,71 | 330,32 | 0,94% | - |
| 24.02.2026 | 335,59 | 335,59 | 320,74 | 327,24 | -2,45% | - |
| 23.02.2026 | 342,24 | 345,32 | 335,26 | 335,46 | -2,34% | - |
| 20.02.2026 | 348,37 | 348,37 | 338,57 | 343,49 | -1,34% | - |
| 19.02.2026 | 345,21 | 348,17 | 342,06 | 348,15 | 0,56% | - |
| 18.02.2026 | 344,72 | 346,84 | 341,59 | 346,21 | 0,48% | - |
| 17.02.2026 | 345,02 | 350,41 | 342,11 | 344,56 | -0,38% | - |
| 13.02.2026 | 335,93 | 345,87 | 335,93 | 345,87 | 2,91% | - |
| 12.02.2026 | 329,86 | 344,49 | 329,10 | 336,10 | 1,79% | - |
| 11.02.2026 | 324,95 | 331,20 | 324,06 | 330,20 | 1,34% | - |
| 10.02.2026 | 326,81 | 331,76 | 324,44 | 325,84 | -0,46% | - |
| 09.02.2026 | 337,77 | 337,91 | 325,04 | 327,35 | -3,16% | - |
| 06.02.2026 | 333,12 | 338,52 | 328,85 | 338,03 | 1,76% | - |
| 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% | - |