Börse:
189,337$
1,84%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
189,148$
Ask:
189,525$
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 187,38 | 190,30 | 186,88 | 189,25 | 1,79% | 3.722.066,00 |
| 15.04.2021 | 183,79 | 187,72 | 183,41 | 185,92 | 1,60% | 2.580.590,00 |
| 14.04.2021 | 182,59 | 184,47 | 182,05 | 183,00 | 0,26% | 1.980.676,00 |
| 13.04.2021 | 181,18 | 183,64 | 181,18 | 182,53 | 0,39% | 2.913.316,00 |
| 12.04.2021 | 183,43 | 183,94 | 180,88 | 181,82 | -1,45% | 2.847.515,00 |
| 09.04.2021 | 182,53 | 185,14 | 182,41 | 184,49 | 1,03% | 2.567.902,00 |
| 08.04.2021 | 182,95 | 183,97 | 182,47 | 182,61 | 0,16% | 2.328.715,00 |
| 07.04.2021 | 182,90 | 183,18 | 181,22 | 182,32 | -0,26% | 3.389.010,00 |
| 06.04.2021 | 184,69 | 185,63 | 182,49 | 182,80 | -1,13% | 2.413.213,00 |
| 05.04.2021 | 185,59 | 185,90 | 183,10 | 184,89 | -0,19% | 2.863.309,00 |
| 01.04.2021 | 186,82 | 188,07 | 184,66 | 185,24 | -0,85% | 2.340.366,00 |
| 31.03.2021 | 185,57 | 187,94 | 185,26 | 186,82 | 0,71% | 3.605.661,00 |
| 30.03.2021 | 185,53 | 186,86 | 184,71 | 185,50 | -0,45% | 2.369.004,00 |
| 29.03.2021 | 184,66 | 187,67 | 183,51 | 186,34 | 0,56% | 3.001.381,00 |
| 26.03.2021 | 184,05 | 185,91 | 182,63 | 185,31 | 1,21% | 2.868.368,00 |
| 25.03.2021 | 181,00 | 183,64 | 180,22 | 183,09 | 1,62% | 2.630.505,00 |
| 24.03.2021 | 183,70 | 183,84 | 179,82 | 180,17 | -1,91% | 3.931.458,00 |
| 23.03.2021 | 185,35 | 186,66 | 183,25 | 183,68 | -1,16% | 3.284.889,00 |
| 22.03.2021 | 184,05 | 185,91 | 183,20 | 185,84 | 0,84% | 2.666.600,00 |
| 19.03.2021 | 184,70 | 185,80 | 183,88 | 184,29 | 0,20% | 6.048.561,00 |
| 18.03.2021 | 186,02 | 187,09 | 183,80 | 183,93 | -1,50% | 4.239.983,00 |
| 17.03.2021 | 189,73 | 189,83 | 186,56 | 186,73 | -2,18% | 5.134.224,00 |
| 16.03.2021 | 191,54 | 191,62 | 187,23 | 190,90 | 0,92% | 6.194.240,00 |
| 15.03.2021 | 193,01 | 193,18 | 188,20 | 189,16 | -9,09% | 12.405.564,00 |
| 12.03.2021 | 204,89 | 208,46 | 202,28 | 208,08 | 1,40% | 4.541.373,00 |
| 11.03.2021 | 206,51 | 207,25 | 204,27 | 205,21 | -0,12% | 3.989.643,00 |
| 10.03.2021 | 206,88 | 208,04 | 204,39 | 205,45 | -0,32% | 3.361.420,00 |
| 09.03.2021 | 208,34 | 212,16 | 206,06 | 206,11 | -0,44% | 4.143.772,00 |
| 08.03.2021 | 207,00 | 210,89 | 206,32 | 207,03 | 0,05% | 3.285.161,00 |
| 05.03.2021 | 201,02 | 207,67 | 200,88 | 206,92 | 3,18% | 3.805.681,00 |
| 04.03.2021 | 203,79 | 204,74 | 198,61 | 200,54 | -0,72% | 4.258.611,00 |
| 03.03.2021 | 203,37 | 204,31 | 199,71 | 202,00 | -1,05% | 3.653.572,00 |
| 02.03.2021 | 208,89 | 209,95 | 204,10 | 204,14 | -1,13% | 3.381.973,00 |
| 01.03.2021 | 205,78 | 208,24 | 204,78 | 206,47 | 0,77% | 2.792.310,00 |
| 26.02.2021 | 206,70 | 206,99 | 202,06 | 204,89 | 0,52% | 3.755.169,00 |
| 25.02.2021 | 203,57 | 205,55 | 201,75 | 203,82 | -0,34% | 2.386.804,00 |
| 24.02.2021 | 201,67 | 206,46 | 201,63 | 204,52 | 1,01% | 2.848.792,00 |
| 23.02.2021 | 200,31 | 204,31 | 198,68 | 202,48 | 0,90% | 3.287.678,00 |
| 22.02.2021 | 199,18 | 201,61 | 197,96 | 200,68 | -0,12% | 2.263.632,00 |
| 19.02.2021 | 201,13 | 202,88 | 200,33 | 200,92 | -0,10% | 3.434.858,00 |
| 18.02.2021 | 205,30 | 205,41 | 200,95 | 201,12 | -2,59% | 3.919.791,00 |
| 17.02.2021 | 205,01 | 206,69 | 204,27 | 206,46 | 0,34% | 3.339.286,00 |
| 16.02.2021 | 205,98 | 207,49 | 203,61 | 205,76 | -0,74% | 2.741.949,00 |
| 12.02.2021 | 201,65 | 208,22 | 201,15 | 207,29 | 2,33% | 2.611.297,00 |
| 11.02.2021 | 202,87 | 204,18 | 201,62 | 202,58 | -0,89% | 3.544.689,00 |
| 10.02.2021 | 204,47 | 205,55 | 201,64 | 204,39 | 1,33% | 3.062.709,00 |
| 09.02.2021 | 203,75 | 204,95 | 200,32 | 201,71 | -1,97% | 2.661.320,00 |
| 08.02.2021 | 202,38 | 206,43 | 201,91 | 205,77 | 1,98% | 2.909.487,00 |
| 05.02.2021 | 201,62 | 202,92 | 200,85 | 201,77 | 0,07% | 2.205.750,00 |
| 04.02.2021 | 196,81 | 201,88 | 195,64 | 201,62 | 2,37% | 2.920.280,00 |
| 03.02.2021 | 197,81 | 200,59 | 196,89 | 196,96 | -0,30% | 3.679.090,00 |
| 02.02.2021 | 204,38 | 205,90 | 197,35 | 197,56 | -2,75% | 5.314.567,00 |
| 01.02.2021 | 209,46 | 209,89 | 203,10 | 203,14 | -2,32% | 5.383.786,00 |
| 29.01.2021 | 211,96 | 218,00 | 204,46 | 207,97 | -1,02% | 8.200.448,00 |
| 28.01.2021 | 208,00 | 211,84 | 207,57 | 210,12 | 1,23% | 5.460.392,00 |
| 27.01.2021 | 211,07 | 212,02 | 205,10 | 207,57 | -2,42% | 7.358.032,00 |
| 26.01.2021 | 212,55 | 213,23 | 210,60 | 212,72 | 0,17% | 6.601.482,00 |
| 25.01.2021 | 208,24 | 212,53 | 208,09 | 212,35 | 3,01% | 5.959.055,00 |
| 22.01.2021 | 202,04 | 206,54 | 200,56 | 206,14 | 1,87% | 6.128.788,00 |
| 21.01.2021 | 203,70 | 204,72 | 198,01 | 202,35 | 0,54% | 8.702.898,00 |
| 20.01.2021 | 198,77 | 201,77 | 198,68 | 201,26 | 1,40% | 5.335.808,00 |
| 19.01.2021 | 196,00 | 199,52 | 194,07 | 198,48 | 4,04% | 7.729.052,00 |
| 15.01.2021 | 186,80 | 191,78 | 186,80 | 190,77 | 2,19% | 6.624.572,00 |
| 14.01.2021 | 185,27 | 188,96 | 184,58 | 186,69 | 0,64% | 4.413.184,00 |
| 13.01.2021 | 179,83 | 187,62 | 179,34 | 185,50 | 3,75% | 7.303.875,00 |
| 12.01.2021 | 182,79 | 184,24 | 177,44 | 178,80 | -3,84% | 7.179.275,00 |
| 11.01.2021 | 185,00 | 189,30 | 182,02 | 185,94 | 11,74% | 11.402.288,00 |
| 08.01.2021 | 166,22 | 166,86 | 164,64 | 166,41 | 0,35% | 3.438.248,00 |
| 07.01.2021 | 164,18 | 167,12 | 161,78 | 165,83 | 0,92% | 3.025.518,00 |
| 06.01.2021 | 162,98 | 167,28 | 162,97 | 164,32 | -1,20% | 3.619.696,00 |
| 05.01.2021 | 165,19 | 166,66 | 163,20 | 166,32 | 0,50% | 2.322.787,00 |
| 04.01.2021 | 169,02 | 169,48 | 163,11 | 165,50 | -1,98% | 3.164.894,00 |
| 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% | 1.413.465,00 |
| 29.12.2020 | 166,63 | 167,75 | 165,91 | 166,58 | 0,05% | 1.712.024,00 |
| 28.12.2020 | 167,21 | 167,60 | 165,21 | 166,50 | -0,10% | 1.482.012,00 |
| 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% | 1.697.282,00 |
| 22.12.2020 | 167,71 | 168,39 | 165,87 | 166,72 | -1,22% | 2.448.907,00 |
| 21.12.2020 | 168,88 | 169,00 | 165,80 | 168,78 | -1,53% | 3.656.017,00 |
| 18.12.2020 | 172,52 | 172,89 | 169,00 | 171,40 | -0,71% | 7.356.515,00 |
| 17.12.2020 | 171,73 | 173,90 | 171,10 | 172,63 | 0,34% | 3.473.825,00 |
| 16.12.2020 | 169,69 | 173,19 | 166,75 | 172,05 | 2,76% | 6.009.932,00 |
| 15.12.2020 | 159,43 | 168,23 | 158,05 | 167,43 | 6,03% | 6.976.079,00 |
| 14.12.2020 | 160,69 | 162,29 | 157,83 | 157,91 | -1,33% | 4.390.109,00 |
| 11.12.2020 | 159,72 | 161,18 | 159,06 | 160,04 | -0,60% | 3.435.693,00 |
| 10.12.2020 | 159,87 | 162,00 | 158,18 | 161,00 | 1,90% | 6.430.596,00 |
| 09.12.2020 | 154,59 | 158,94 | 153,68 | 158,00 | 5,83% | 8.364.372,00 |
| 08.12.2020 | 146,98 | 150,14 | 146,91 | 149,30 | 1,28% | 2.754.502,00 |
| 07.12.2020 | 147,30 | 148,33 | 146,48 | 147,42 | -0,69% | 2.637.180,00 |
| 04.12.2020 | 144,07 | 148,72 | 144,00 | 148,45 | 3,01% | 3.058.757,00 |
| 03.12.2020 | 145,70 | 146,50 | 143,13 | 144,11 | -0,72% | 4.059.610,00 |
| 02.12.2020 | 145,36 | 147,09 | 144,38 | 145,16 | -0,27% | 3.757.360,00 |
| 01.12.2020 | 146,69 | 148,06 | 145,26 | 145,56 | -0,06% | 3.954.412,00 |
| 30.11.2020 | 146,34 | 148,17 | 144,90 | 145,65 | -1,21% | 5.842.198,00 |
| 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 |