Börse:
190,912$
2,26%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
190,706$
Ask:
191,118$
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 186,80 | 191,78 | 186,80 | 190,77 | 2,19% | 6.554.517,00 |
| 14.01.2021 | 185,27 | 188,96 | 184,58 | 186,69 | 0,64% | 4.379.991,00 |
| 13.01.2021 | 179,83 | 187,62 | 179,34 | 185,50 | 3,75% | 7.266.433,00 |
| 12.01.2021 | 182,79 | 184,24 | 177,44 | 178,80 | -3,69% | 7.121.677,00 |
| 11.01.2021 | 184,85 | 188,98 | 182,72 | 185,64 | 11,56% | - |
| 08.01.2021 | 166,22 | 166,86 | 164,64 | 166,41 | 0,35% | 3.430.482,00 |
| 07.01.2021 | 164,18 | 167,12 | 161,78 | 165,83 | 0,92% | 2.967.806,00 |
| 06.01.2021 | 162,98 | 167,28 | 162,97 | 164,32 | -1,20% | 3.543.929,00 |
| 05.01.2021 | 165,19 | 166,66 | 163,20 | 166,32 | 0,51% | 2.287.747,00 |
| 04.01.2021 | 169,17 | 169,17 | 163,20 | 165,48 | -1,99% | - |
| 31.12.2020 | 167,07 | 169,13 | 166,29 | 168,84 | 1,10% | 1.643.767,00 |
| 30.12.2020 | 167,44 | 168,39 | 166,68 | 167,01 | 0,26% | 1.372.484,00 |
| 29.12.2020 | 166,63 | 167,75 | 165,91 | 166,58 | 0,05% | 1.710.699,00 |
| 28.12.2020 | 167,21 | 167,60 | 165,21 | 166,50 | -0,10% | 1.480.950,00 |
| 24.12.2020 | 165,85 | 167,94 | 165,85 | 166,66 | 0,71% | 627.229,00 |
| 23.12.2020 | 167,45 | 168,00 | 165,47 | 165,48 | -0,74% | 1.687.939,00 |
| 22.12.2020 | 167,71 | 168,39 | 165,87 | 166,72 | -1,16% | 2.401.850,00 |
| 21.12.2020 | 169,23 | 169,26 | 166,06 | 168,68 | -1,59% | - |
| 18.12.2020 | 172,52 | 172,89 | 169,00 | 171,40 | -0,71% | 6.793.644,00 |
| 17.12.2020 | 171,73 | 173,90 | 171,10 | 172,63 | 0,34% | 3.456.052,00 |
| 16.12.2020 | 169,69 | 173,19 | 166,75 | 172,05 | 2,76% | 5.703.254,00 |
| 15.12.2020 | 159,43 | 168,23 | 158,05 | 167,43 | 6,03% | 6.928.045,00 |
| 14.12.2020 | 160,69 | 162,29 | 157,83 | 157,91 | -1,33% | 4.348.325,00 |
| 11.12.2020 | 159,72 | 161,18 | 159,06 | 160,04 | -0,60% | 3.315.831,00 |
| 10.12.2020 | 159,87 | 162,00 | 158,18 | 161,00 | 1,90% | 6.409.700,00 |
| 09.12.2020 | 154,59 | 158,94 | 153,68 | 158,00 | 5,83% | 8.323.935,00 |
| 08.12.2020 | 146,98 | 150,14 | 146,91 | 149,30 | 1,28% | 2.753.465,00 |
| 07.12.2020 | 147,30 | 148,33 | 146,48 | 147,42 | -0,69% | 2.619.063,00 |
| 04.12.2020 | 144,07 | 148,72 | 144,00 | 148,45 | 3,01% | 3.048.041,00 |
| 03.12.2020 | 145,70 | 146,50 | 143,13 | 144,11 | -0,72% | 4.013.102,00 |
| 02.12.2020 | 145,36 | 147,09 | 144,38 | 145,16 | -0,29% | 3.721.065,00 |
| 01.12.2020 | 146,50 | 148,01 | 145,32 | 145,58 | -0,05% | - |
| 30.11.2020 | 146,34 | 148,17 | 144,90 | 145,65 | -1,21% | 5.830.380,00 |
| 27.11.2020 | 145,65 | 147,92 | 145,36 | 147,44 | 1,86% | 1.741.995,00 |
| 25.11.2020 | 144,90 | 145,34 | 142,61 | 144,75 | -0,10% | 3.223.766,00 |
| 24.11.2020 | 143,39 | 145,64 | 143,11 | 144,90 | 1,06% | 4.127.874,00 |
| 23.11.2020 | 145,54 | 145,62 | 141,16 | 143,38 | -1,45% | 3.794.513,00 |
| 20.11.2020 | 142,84 | 147,09 | 142,84 | 145,49 | 1,45% | 5.064.305,00 |
| 19.11.2020 | 140,25 | 143,89 | 138,92 | 143,41 | 2,31% | 4.626.099,00 |
| 18.11.2020 | 141,90 | 142,42 | 140,13 | 140,17 | -0,73% | 2.795.172,00 |
| 17.11.2020 | 139,57 | 141,96 | 138,61 | 141,20 | 0,43% | 3.619.448,00 |
| 16.11.2020 | 143,06 | 144,30 | 140,00 | 140,59 | -1,26% | 4.957.963,00 |
| 13.11.2020 | 142,43 | 143,21 | 141,32 | 142,38 | 0,96% | 2.144.882,00 |
| 12.11.2020 | 142,93 | 143,46 | 139,86 | 141,03 | -2,58% | 3.464.669,00 |
| 11.11.2020 | 147,76 | 147,76 | 143,37 | 144,76 | -1,23% | 3.046.843,00 |
| 10.11.2020 | 147,60 | 149,20 | 143,79 | 146,56 | 2,97% | 5.376.964,00 |
| 09.11.2020 | 142,54 | 144,75 | 140,60 | 142,33 | -0,29% | 5.493.775,00 |
| 06.11.2020 | 145,05 | 147,39 | 139,10 | 142,74 | -1,91% | 6.229.782,00 |
| 05.11.2020 | 147,68 | 148,81 | 144,70 | 145,52 | -2,07% | 5.730.964,00 |
| 04.11.2020 | 134,91 | 151,98 | 134,91 | 148,59 | 13,44% | 12.211.676,00 |
| 03.11.2020 | 133,64 | 134,07 | 130,70 | 130,98 | -0,49% | 3.628.832,00 |
| 02.11.2020 | 132,54 | 133,95 | 129,99 | 131,63 | 0,90% | 3.449.595,00 |
| 30.10.2020 | 131,76 | 133,11 | 129,21 | 130,46 | -1,58% | 4.336.046,00 |
| 29.10.2020 | 132,00 | 133,13 | 130,38 | 132,55 | 0,94% | 4.099.914,00 |
| 28.10.2020 | 130,46 | 134,10 | 130,31 | 131,31 | -0,45% | 6.188.028,00 |
| 27.10.2020 | 133,02 | 136,08 | 131,87 | 131,90 | -6,92% | 11.374.611,00 |
| 26.10.2020 | 141,90 | 142,29 | 140,05 | 141,70 | -0,48% | 2.947.097,00 |
| 23.10.2020 | 142,24 | 144,70 | 141,72 | 142,38 | 0,52% | 2.427.462,00 |
| 22.10.2020 | 141,53 | 142,27 | 140,80 | 141,65 | 0,24% | 3.057.821,00 |
| 21.10.2020 | 142,29 | 143,33 | 141,21 | 141,31 | -1,59% | 1.983.653,00 |
| 20.10.2020 | 143,36 | 144,12 | 142,11 | 143,59 | 0,55% | 2.188.844,00 |
| 19.10.2020 | 147,00 | 147,41 | 142,21 | 142,80 | -2,27% | 3.158.872,00 |
| 16.10.2020 | 147,11 | 148,38 | 146,00 | 146,12 | -0,45% | 2.919.724,00 |
| 15.10.2020 | 146,51 | 146,91 | 145,38 | 146,78 | -1,13% | 3.785.950,00 |
| 14.10.2020 | 150,38 | 150,60 | 147,71 | 148,46 | -1,08% | 2.710.585,00 |
| 13.10.2020 | 153,00 | 154,33 | 148,55 | 150,08 | -2,85% | 5.963.891,00 |
| 12.10.2020 | 156,83 | 157,15 | 154,42 | 154,49 | -1,52% | 3.242.667,00 |
| 09.10.2020 | 154,09 | 157,15 | 154,07 | 156,88 | 2,20% | 4.590.567,00 |
| 08.10.2020 | 152,40 | 153,94 | 150,50 | 153,50 | 3,05% | 4.686.102,00 |
| 07.10.2020 | 148,52 | 149,89 | 146,85 | 148,96 | 3,35% | 4.602.829,00 |
| 06.10.2020 | 146,93 | 147,83 | 143,93 | 144,13 | -1,70% | 2.409.309,00 |
| 05.10.2020 | 145,07 | 147,47 | 144,18 | 146,63 | 0,98% | 2.790.616,00 |
| 02.10.2020 | 143,67 | 146,94 | 143,27 | 145,21 | 0,64% | 3.879.999,00 |
| 01.10.2020 | 148,33 | 148,71 | 144,06 | 144,29 | -2,52% | 3.809.247,00 |
| 30.09.2020 | 146,40 | 148,45 | 145,06 | 148,02 | 1,20% | 5.083.858,00 |
| 29.09.2020 | 147,98 | 148,44 | 145,93 | 146,26 | -1,24% | 3.308.955,00 |
| 28.09.2020 | 151,00 | 151,58 | 147,90 | 148,10 | -1,44% | 2.427.522,00 |
| 25.09.2020 | 148,39 | 150,40 | 147,85 | 150,26 | 0,97% | 2.440.587,00 |
| 24.09.2020 | 149,26 | 149,66 | 147,37 | 148,81 | -0,67% | 3.424.319,00 |
| 23.09.2020 | 150,05 | 151,59 | 148,70 | 149,81 | -0,03% | 3.546.101,00 |
| 22.09.2020 | 150,91 | 151,57 | 149,15 | 149,86 | -0,87% | 2.926.393,00 |
| 21.09.2020 | 153,17 | 153,66 | 149,06 | 151,18 | -1,94% | 3.501.584,00 |
| 18.09.2020 | 152,04 | 154,50 | 152,04 | 154,17 | 1,11% | 13.210.113,00 |
| 17.09.2020 | 150,13 | 152,68 | 149,46 | 152,47 | 1,00% | 3.620.831,00 |
| 16.09.2020 | 151,72 | 152,68 | 150,79 | 150,96 | 0,59% | 3.619.715,00 |
| 15.09.2020 | 149,96 | 151,87 | 149,41 | 150,08 | 0,72% | 2.923.507,00 |
| 14.09.2020 | 149,09 | 150,51 | 147,47 | 149,00 | 0,61% | 3.072.507,00 |
| 11.09.2020 | 147,56 | 149,19 | 146,88 | 148,09 | 1,28% | 3.001.470,00 |
| 10.09.2020 | 149,88 | 150,60 | 145,72 | 146,22 | -3,78% | 3.961.343,00 |
| 09.09.2020 | 150,62 | 154,12 | 150,31 | 151,97 | 1,78% | 2.328.525,00 |
| 08.09.2020 | 150,95 | 151,31 | 148,50 | 149,31 | -1,06% | 4.351.532,00 |
| 04.09.2020 | 148,77 | 152,58 | 147,95 | 150,91 | 1,27% | 4.361.833,00 |
| 03.09.2020 | 152,19 | 153,37 | 147,46 | 149,02 | -0,35% | 4.226.126,00 |
| 02.09.2020 | 146,79 | 150,00 | 146,51 | 149,55 | 1,53% | 2.407.127,00 |
| 01.09.2020 | 148,61 | 149,20 | 146,65 | 147,30 | -0,73% | 2.359.277,00 |
| 31.08.2020 | 147,35 | 148,80 | 147,03 | 148,39 | 0,71% | 4.430.706,00 |
| 28.08.2020 | 148,84 | 149,15 | 146,98 | 147,34 | -1,09% | 2.102.621,00 |
| 27.08.2020 | 150,58 | 150,94 | 148,94 | 148,97 | -0,19% | 3.146.090,00 |
| 26.08.2020 | 149,19 | 149,46 | 147,41 | 149,26 | -0,28% | 3.029.691,00 |
| 25.08.2020 | 150,36 | 151,31 | 149,31 | 149,68 | 0,11% | 2.216.224,00 |