539,065$
6,23%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 521,31 | 538,48 | 521,31 | 538,48 | 6,11% | - |
| 30.05.2024 | 503,82 | 510,98 | 500,81 | 507,46 | 0,35% | - |
| 29.05.2024 | 516,85 | 516,85 | 491,96 | 505,70 | -2,49% | - |
| 28.05.2024 | 522,08 | 522,08 | 514,45 | 518,61 | -0,60% | - |
| 24.05.2024 | 543,60 | 544,52 | 521,76 | 521,76 | -4,14% | - |
| 23.05.2024 | 546,54 | 547,09 | 543,26 | 544,28 | -0,58% | - |
| 22.05.2024 | 544,39 | 549,33 | 544,12 | 547,45 | 0,28% | - |
| 21.05.2024 | 541,84 | 546,49 | 541,40 | 545,92 | 0,70% | - |
| 20.05.2024 | 547,56 | 547,56 | 542,13 | 542,13 | -0,97% | - |
| 17.05.2024 | 543,12 | 547,42 | 541,78 | 547,42 | 0,62% | - |
| 16.05.2024 | 539,07 | 545,87 | 539,07 | 544,03 | 0,67% | - |
| 15.05.2024 | 532,69 | 540,58 | 532,69 | 540,42 | 1,10% | - |
| 14.05.2024 | 538,94 | 539,71 | 533,95 | 534,54 | -0,64% | - |
| 13.05.2024 | 540,12 | 540,12 | 535,83 | 537,98 | -0,30% | - |
| 10.05.2024 | 539,25 | 542,58 | 538,70 | 539,57 | 0,28% | - |
| 09.05.2024 | 530,94 | 539,09 | 530,94 | 538,09 | 0,88% | - |
| 08.05.2024 | 537,03 | 537,03 | 532,54 | 533,41 | -0,54% | - |
| 07.05.2024 | 530,20 | 536,50 | 530,20 | 536,32 | 1,23% | - |
| 06.05.2024 | 528,83 | 529,94 | 527,60 | 529,82 | 0,41% | - |
| 03.05.2024 | 527,99 | 527,99 | 520,43 | 527,64 | 0,44% | - |
| 02.05.2024 | 527,12 | 527,85 | 524,15 | 525,34 | -0,69% | - |
| 30.04.2024 | 532,59 | 533,29 | 527,97 | 528,96 | -0,95% | - |
| 29.04.2024 | 538,01 | 540,35 | 533,34 | 534,03 | -0,77% | - |
| 26.04.2024 | 538,21 | 539,43 | 530,49 | 538,17 | -0,23% | - |
| 25.04.2024 | 531,47 | 541,60 | 531,47 | 539,42 | 1,09% | - |
| 24.04.2024 | 532,79 | 533,75 | 527,56 | 533,58 | 0,14% | - |
| 23.04.2024 | 533,84 | 538,03 | 531,73 | 532,85 | 0,05% | - |
| 22.04.2024 | 530,29 | 536,09 | 527,89 | 532,59 | 0,09% | - |
| 19.04.2024 | 526,62 | 535,37 | 526,62 | 532,14 | 1,32% | - |
| 18.04.2024 | 522,65 | 537,68 | 522,65 | 525,19 | 3,06% | - |
| 17.04.2024 | 508,19 | 513,43 | 507,18 | 509,61 | 0,54% | - |
| 16.04.2024 | 511,34 | 512,64 | 504,13 | 506,89 | 1,36% | - |
| 15.04.2024 | 500,69 | 505,12 | 498,94 | 500,10 | 0,73% | - |
| 12.04.2024 | 500,45 | 500,90 | 494,69 | 496,47 | -1,19% | - |
| 11.04.2024 | 508,43 | 508,43 | 499,80 | 502,44 | -1,16% | - |
| 10.04.2024 | 509,55 | 513,24 | 506,16 | 508,32 | -0,94% | - |
| 09.04.2024 | 511,27 | 513,14 | 507,26 | 513,14 | 0,67% | - |
| 08.04.2024 | 505,86 | 509,86 | 505,75 | 509,71 | 0,46% | - |
| 05.04.2024 | 498,34 | 507,94 | 497,86 | 507,39 | 1,65% | - |
| 04.04.2024 | 508,16 | 508,16 | 497,28 | 499,14 | -1,33% | - |
| 03.04.2024 | 500,76 | 505,85 | 499,67 | 505,85 | 1,48% | - |
| 02.04.2024 | 503,54 | 506,72 | 494,02 | 498,46 | -4,01% | - |
| 28.03.2024 | 520,46 | 521,67 | 517,50 | 519,30 | -0,10% | - |
| 27.03.2024 | 518,89 | 522,36 | 517,08 | 519,82 | 0,35% | - |
| 26.03.2024 | 511,93 | 518,47 | 511,45 | 518,00 | 1,31% | - |
| 25.03.2024 | 513,91 | 515,37 | 510,85 | 511,29 | -0,54% | - |
| 22.03.2024 | 516,26 | 519,26 | 513,92 | 514,04 | -0,14% | - |
| 21.03.2024 | 513,58 | 515,80 | 510,31 | 514,75 | 0,26% | - |
| 20.03.2024 | 512,59 | 515,76 | 511,88 | 513,42 | -0,36% | - |
| 19.03.2024 | 511,32 | 515,58 | 510,56 | 515,28 | 0,92% | - |
| 18.03.2024 | 511,59 | 512,36 | 507,94 | 510,59 | -0,24% | - |
| 15.03.2024 | 506,69 | 511,88 | 505,14 | 511,84 | 0,45% | - |
| 14.03.2024 | 509,25 | 509,85 | 505,42 | 509,55 | 0,32% | - |
| 13.03.2024 | 506,32 | 512,85 | 506,32 | 507,92 | 0,22% | - |
| 12.03.2024 | 506,24 | 507,57 | 503,48 | 506,79 | -0,04% | - |
| 11.03.2024 | 501,93 | 508,01 | 499,64 | 506,99 | 0,40% | - |
| 08.03.2024 | 501,99 | 510,09 | 500,75 | 504,96 | 0,35% | - |
| 07.03.2024 | 502,72 | 507,38 | 500,85 | 503,19 | -0,47% | - |
| 06.03.2024 | 501,08 | 506,64 | 500,79 | 505,55 | 1,63% | - |
| 05.03.2024 | 503,09 | 503,22 | 496,44 | 497,43 | -1,31% | - |
| 04.03.2024 | 499,85 | 513,00 | 498,54 | 504,05 | 1,12% | - |
| 01.03.2024 | 498,99 | 499,23 | 492,33 | 498,45 | -0,56% | - |
| 29.02.2024 | 503,93 | 504,04 | 498,60 | 501,26 | -0,37% | - |
| 28.02.2024 | 504,92 | 507,52 | 500,08 | 503,12 | -0,89% | - |
| 27.02.2024 | 506,81 | 508,39 | 503,66 | 507,62 | 0,01% | - |
| 26.02.2024 | 514,72 | 517,07 | 506,83 | 507,55 | -1,01% | - |
| 23.02.2024 | 511,98 | 513,95 | 508,72 | 512,75 | 0,37% | - |
| 22.02.2024 | 512,22 | 512,22 | 506,47 | 510,87 | 0,49% | - |
| 21.02.2024 | 508,22 | 513,50 | 507,24 | 508,38 | -0,30% | - |
| 20.02.2024 | 510,93 | 515,07 | 509,49 | 509,93 | -0,51% | - |
| 16.02.2024 | 509,05 | 514,73 | 508,13 | 512,54 | 0,53% | - |
| 15.02.2024 | 506,39 | 512,24 | 505,86 | 509,86 | 0,91% | - |
| 14.02.2024 | 507,71 | 507,71 | 502,35 | 505,25 | -0,03% | - |
| 13.02.2024 | 502,57 | 512,51 | 502,57 | 505,42 | 0,16% | - |
| 12.02.2024 | 505,01 | 507,08 | 502,40 | 504,63 | -0,04% | - |
| 09.02.2024 | 501,19 | 507,08 | 498,54 | 504,81 | 0,57% | - |
| 08.02.2024 | 500,55 | 503,80 | 500,55 | 501,95 | 0,84% | - |
| 07.02.2024 | 495,02 | 502,32 | 495,02 | 497,78 | 1,06% | - |
| 06.02.2024 | 490,92 | 494,77 | 486,95 | 492,56 | 0,16% | - |
| 05.02.2024 | 493,61 | 496,31 | 488,83 | 491,77 | -0,99% | - |
| 02.02.2024 | 495,12 | 497,16 | 490,59 | 496,67 | 0,21% | - |
| 01.02.2024 | 492,22 | 496,63 | 488,39 | 495,65 | 0,47% | - |
| 31.01.2024 | 491,43 | 497,65 | 491,43 | 493,32 | 0,18% | - |
| 30.01.2024 | 487,37 | 492,75 | 487,02 | 492,40 | 1,57% | - |
| 29.01.2024 | 484,89 | 485,94 | 481,38 | 484,79 | 0,60% | - |
| 26.01.2024 | 480,90 | 484,77 | 479,77 | 481,92 | 0,61% | - |
| 25.01.2024 | 471,65 | 479,30 | 462,11 | 479,00 | 0,60% | - |
| 24.01.2024 | 488,59 | 495,29 | 476,15 | 476,15 | 0,87% | - |
| 23.01.2024 | 472,39 | 477,28 | 471,56 | 472,03 | -0,05% | - |
| 22.01.2024 | 467,83 | 474,34 | 465,41 | 472,25 | 1,71% | - |
| 19.01.2024 | 469,17 | 471,66 | 463,20 | 464,29 | -1,01% | - |
| 18.01.2024 | 456,49 | 469,81 | 449,55 | 469,05 | -1,45% | - |
| 17.01.2024 | 472,74 | 483,14 | 472,74 | 475,95 | 0,80% | - |
| 16.01.2024 | 474,16 | 476,89 | 470,64 | 472,17 | -0,64% | - |
| 12.01.2024 | 467,78 | 477,18 | 467,78 | 475,21 | -1,27% | - |
| 11.01.2024 | 479,75 | 481,39 | 475,62 | 481,34 | 0,32% | - |
| 10.01.2024 | 482,93 | 484,89 | 479,27 | 479,78 | -0,69% | - |
| 09.01.2024 | 479,63 | 483,30 | 477,89 | 483,11 | 0,73% | - |
| 08.01.2024 | 480,73 | 484,50 | 470,07 | 479,61 | 0,08% | - |
| 05.01.2024 | 485,16 | 487,15 | 478,51 | 479,25 | -1,40% | - |