447,570$
-0,66%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 448,72 | 450,81 | 447,06 | 447,41 | -0,69% | - |
| 21.09.2023 | 445,88 | 455,74 | 444,55 | 450,53 | 1,03% | - |
| 20.09.2023 | 439,93 | 448,59 | 434,88 | 445,93 | 1,81% | - |
| 19.09.2023 | 441,66 | 443,12 | 433,18 | 438,01 | -1,02% | - |
| 18.09.2023 | 443,03 | 443,80 | 440,46 | 442,52 | 0,31% | - |
| 15.09.2023 | 444,54 | 448,33 | 440,87 | 441,13 | -0,72% | - |
| 14.09.2023 | 445,39 | 447,84 | 440,93 | 444,33 | 0,41% | - |
| 13.09.2023 | 446,50 | 448,80 | 439,92 | 442,51 | -0,39% | - |
| 12.09.2023 | 444,56 | 448,71 | 436,42 | 444,24 | -0,98% | - |
| 11.09.2023 | 447,39 | 453,36 | 446,91 | 448,61 | 0,18% | - |
| 08.09.2023 | 449,43 | 450,18 | 446,60 | 447,82 | -0,39% | - |
| 07.09.2023 | 446,06 | 452,64 | 444,76 | 449,58 | 0,64% | - |
| 06.09.2023 | 449,77 | 452,79 | 446,72 | 446,72 | -0,77% | - |
| 05.09.2023 | 444,36 | 451,56 | 444,36 | 450,17 | 1,90% | - |
| 01.09.2023 | 444,73 | 447,35 | 439,37 | 441,75 | -0,09% | - |
| 31.08.2023 | 460,48 | 460,66 | 442,17 | 442,17 | -3,79% | - |
| 30.08.2023 | 458,13 | 464,06 | 458,03 | 459,61 | 0,41% | - |
| 29.08.2023 | 455,46 | 457,83 | 452,55 | 457,74 | 0,74% | - |
| 28.08.2023 | 454,71 | 455,29 | 452,95 | 454,38 | 0,06% | - |
| 25.08.2023 | 458,58 | 458,58 | 449,44 | 454,11 | -0,41% | - |
| 24.08.2023 | 461,29 | 462,68 | 455,20 | 455,98 | -0,57% | - |
| 23.08.2023 | 464,03 | 465,20 | 456,79 | 458,60 | -1,27% | - |
| 22.08.2023 | 465,94 | 467,43 | 463,45 | 464,50 | -0,49% | - |
| 21.08.2023 | 462,07 | 467,07 | 461,43 | 466,77 | 0,79% | - |
| 18.08.2023 | 457,97 | 464,15 | 457,97 | 463,12 | 0,98% | - |
| 17.08.2023 | 460,13 | 464,19 | 457,51 | 458,63 | -1,44% | - |
| 16.08.2023 | 467,72 | 470,33 | 464,66 | 465,34 | -0,67% | - |
| 15.08.2023 | 469,69 | 471,39 | 466,37 | 468,47 | -0,58% | - |
| 14.08.2023 | 473,28 | 476,05 | 470,11 | 471,20 | -0,79% | - |
| 11.08.2023 | 466,72 | 475,45 | 466,72 | 474,93 | 2,01% | - |
| 10.08.2023 | 463,39 | 470,32 | 462,74 | 465,56 | 0,92% | - |
| 09.08.2023 | 462,11 | 464,36 | 458,62 | 461,31 | -0,12% | - |
| 08.08.2023 | 465,23 | 465,69 | 458,66 | 461,89 | -1,96% | - |
| 07.08.2023 | 464,66 | 471,46 | 464,66 | 471,12 | 1,85% | - |
| 04.08.2023 | 468,55 | 470,61 | 461,87 | 462,57 | -1,18% | - |
| 03.08.2023 | 469,87 | 469,89 | 464,71 | 468,08 | -0,59% | - |
| 02.08.2023 | 473,91 | 477,55 | 469,73 | 470,88 | 0,63% | - |
| 01.08.2023 | 470,58 | 473,52 | 466,83 | 467,92 | -0,65% | - |
| 31.07.2023 | 468,23 | 473,09 | 465,42 | 470,98 | 0,83% | - |
| 28.07.2023 | 472,01 | 472,01 | 463,67 | 467,09 | -0,99% | - |
| 27.07.2023 | 471,69 | 474,25 | 469,60 | 471,74 | 0,73% | - |
| 26.07.2023 | 474,82 | 478,63 | 467,63 | 468,33 | -1,51% | - |
| 25.07.2023 | 473,43 | 477,27 | 473,10 | 475,49 | 0,91% | - |
| 24.07.2023 | 473,08 | 475,14 | 470,43 | 471,21 | -1,07% | - |
| 21.07.2023 | 476,62 | 479,46 | 475,44 | 476,32 | 0,08% | - |
| 20.07.2023 | 470,85 | 476,87 | 468,17 | 475,93 | 2,83% | - |
| 19.07.2023 | 475,82 | 478,65 | 462,82 | 462,82 | 4,08% | - |
| 18.07.2023 | 438,72 | 449,89 | 438,72 | 444,69 | 1,52% | - |
| 17.07.2023 | 439,18 | 439,18 | 435,35 | 438,02 | -0,48% | - |
| 14.07.2023 | 435,83 | 443,19 | 435,83 | 440,14 | 5,43% | - |
| 13.07.2023 | 416,00 | 421,41 | 415,54 | 417,48 | 0,81% | - |
| 12.07.2023 | 428,09 | 428,20 | 411,51 | 414,14 | -4,63% | - |
| 11.07.2023 | 432,79 | 436,85 | 432,23 | 434,24 | 0,33% | - |
| 10.07.2023 | 430,68 | 435,59 | 430,25 | 432,79 | 0,77% | - |
| 07.07.2023 | 439,47 | 439,94 | 429,28 | 429,50 | -2,37% | - |
| 06.07.2023 | 441,59 | 442,75 | 438,21 | 439,90 | -0,72% | - |
| 05.07.2023 | 443,96 | 446,74 | 442,10 | 443,11 | -0,52% | - |
| 03.07.2023 | 442,92 | 446,87 | 439,83 | 445,44 | 0,12% | - |
| 30.06.2023 | 438,35 | 446,08 | 437,49 | 444,89 | 1,29% | - |
| 29.06.2023 | 438,08 | 440,48 | 436,16 | 439,21 | 0,51% | - |
| 28.06.2023 | 442,83 | 442,83 | 436,32 | 437,00 | -1,85% | - |
| 27.06.2023 | 448,43 | 448,44 | 442,06 | 445,22 | -0,89% | - |
| 26.06.2023 | 450,49 | 451,86 | 446,72 | 449,22 | -0,43% | - |
| 23.06.2023 | 449,83 | 453,62 | 449,26 | 451,16 | 0,41% | - |
| 22.06.2023 | 444,42 | 449,88 | 444,42 | 449,33 | 0,82% | - |
| 21.06.2023 | 438,87 | 451,74 | 437,76 | 445,66 | 1,45% | - |
| 20.06.2023 | 440,47 | 440,47 | 432,85 | 439,30 | -0,56% | - |
| 16.06.2023 | 452,39 | 452,39 | 440,77 | 441,79 | -2,12% | - |
| 15.06.2023 | 438,59 | 455,62 | 438,20 | 451,37 | 3,73% | - |
| 14.06.2023 | 438,99 | 443,33 | 430,75 | 435,13 | -7,10% | - |
| 13.06.2023 | 473,72 | 475,25 | 468,15 | 468,39 | -1,04% | - |
| 12.06.2023 | 471,91 | 474,02 | 466,48 | 473,32 | 0,64% | - |
| 09.06.2023 | 466,39 | 475,77 | 465,16 | 470,32 | 0,72% | - |
| 08.06.2023 | 458,79 | 467,48 | 458,22 | 466,98 | 1,56% | - |
| 07.06.2023 | 466,79 | 466,79 | 459,47 | 459,79 | -0,98% | - |
| 06.06.2023 | 479,72 | 479,72 | 461,36 | 464,37 | -3,34% | - |
| 05.06.2023 | 471,55 | 482,13 | 471,46 | 480,42 | 1,93% | - |
| 02.06.2023 | 467,56 | 472,36 | 462,91 | 471,33 | 1,47% | - |
| 01.06.2023 | 448,32 | 467,18 | 448,15 | 464,52 | 3,56% | - |
| 31.05.2023 | 441,25 | 448,90 | 440,04 | 448,55 | 1,91% | - |
| 30.05.2023 | 445,22 | 445,22 | 438,96 | 440,13 | -1,44% | - |
| 26.05.2023 | 451,09 | 453,47 | 445,61 | 446,54 | -0,78% | - |
| 25.05.2023 | 457,17 | 457,17 | 446,28 | 450,07 | -1,61% | - |
| 24.05.2023 | 457,14 | 460,63 | 456,57 | 457,43 | -0,10% | - |
| 23.05.2023 | 456,46 | 459,52 | 450,79 | 457,91 | 0,29% | - |
| 22.05.2023 | 458,30 | 460,73 | 455,94 | 456,57 | -0,40% | - |
| 19.05.2023 | 455,11 | 462,04 | 454,34 | 458,40 | 0,87% | - |
| 18.05.2023 | 459,06 | 459,06 | 449,49 | 454,44 | -1,06% | - |
| 17.05.2023 | 447,60 | 460,47 | 446,03 | 459,32 | 3,07% | - |
| 16.05.2023 | 451,12 | 452,73 | 445,21 | 445,62 | -1,48% | - |
| 15.05.2023 | 455,65 | 458,71 | 449,51 | 452,31 | -0,73% | - |
| 12.05.2023 | 458,09 | 459,45 | 455,41 | 455,63 | -0,21% | - |
| 11.05.2023 | 458,00 | 459,08 | 455,08 | 456,61 | -0,52% | - |
| 10.05.2023 | 462,43 | 463,36 | 458,05 | 458,99 | -0,22% | - |
| 09.05.2023 | 464,08 | 469,19 | 459,99 | 459,99 | -1,07% | - |
| 08.05.2023 | 465,04 | 465,21 | 460,20 | 464,94 | 0,03% | - |
| 05.05.2023 | 460,71 | 468,94 | 460,55 | 464,80 | 1,82% | - |
| 04.05.2023 | 457,89 | 459,85 | 452,67 | 456,50 | -0,28% | - |
| 03.05.2023 | 468,19 | 468,19 | 457,00 | 457,77 | -1,86% | - |
| 02.05.2023 | 472,75 | 474,20 | 460,92 | 466,46 | -0,62% | - |