Börse:
332,529$
6,89%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
332,128$
Ask:
332,930$
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2022 | 334,21 | 341,07 | 329,43 | 332,55 | 6,90% | - |
| 27.09.2022 | 309,15 | 313,95 | 308,32 | 311,10 | 1,17% | 3.019.604,00 |
| 26.09.2022 | 308,80 | 311,73 | 304,88 | 307,50 | -1,27% | 3.759.990,00 |
| 23.09.2022 | 311,87 | 315,18 | 305,12 | 311,46 | 0,19% | 4.572.588,00 |
| 22.09.2022 | 300,80 | 312,61 | 299,96 | 310,87 | 4,85% | 5.918.287,00 |
| 21.09.2022 | 301,00 | 304,53 | 296,32 | 296,48 | -1,74% | 2.241.157,00 |
| 20.09.2022 | 303,82 | 303,82 | 298,94 | 301,73 | -1,10% | 1.816.772,00 |
| 19.09.2022 | 306,48 | 306,52 | 297,65 | 305,09 | -1,23% | 2.515.481,00 |
| 16.09.2022 | 307,97 | 311,96 | 306,74 | 308,89 | -0,19% | 4.380.422,00 |
| 15.09.2022 | 309,71 | 312,28 | 305,75 | 309,47 | -0,05% | 2.348.077,00 |
| 14.09.2022 | 307,21 | 311,81 | 305,90 | 309,61 | 1,02% | 2.002.888,00 |
| 13.09.2022 | 310,01 | 312,31 | 304,99 | 306,48 | -2,77% | 2.272.439,00 |
| 12.09.2022 | 318,89 | 320,45 | 314,88 | 315,22 | -0,78% | 2.077.414,00 |
| 09.09.2022 | 316,45 | 320,17 | 315,22 | 317,70 | 0,70% | 2.177.390,00 |
| 08.09.2022 | 311,95 | 315,73 | 307,59 | 315,50 | 1,25% | 2.212.547,00 |
| 07.09.2022 | 308,77 | 312,40 | 304,88 | 311,60 | 1,56% | 2.228.255,00 |
| 06.09.2022 | 302,95 | 312,83 | 302,23 | 306,82 | 1,82% | 2.322.342,00 |
| 02.09.2022 | 310,11 | 310,22 | 299,76 | 301,33 | -2,52% | 2.525.421,00 |
| 01.09.2022 | 301,00 | 309,41 | 300,50 | 309,13 | 2,62% | 2.939.177,00 |
| 31.08.2022 | 307,14 | 308,82 | 301,11 | 301,23 | -1,89% | 3.183.504,00 |
| 30.08.2022 | 310,14 | 311,97 | 306,01 | 307,04 | -1,00% | 1.980.254,00 |
| 29.08.2022 | 313,34 | 314,87 | 309,68 | 310,15 | -1,71% | 1.696.996,00 |
| 26.08.2022 | 323,59 | 324,59 | 315,27 | 315,56 | -2,35% | 1.857.980,00 |
| 25.08.2022 | 320,60 | 323,37 | 315,83 | 323,14 | 1,34% | 1.977.925,00 |
| 24.08.2022 | 316,47 | 320,86 | 315,22 | 318,87 | 1,20% | 1.826.987,00 |
| 23.08.2022 | 321,24 | 321,84 | 313,87 | 315,10 | -2,48% | 2.962.108,00 |
| 22.08.2022 | 322,28 | 325,77 | 320,39 | 323,10 | 0,10% | 2.488.026,00 |
| 19.08.2022 | 317,51 | 325,75 | 317,50 | 322,77 | 1,91% | 3.393.325,00 |
| 18.08.2022 | 316,75 | 318,96 | 314,20 | 316,72 | -0,03% | 2.261.691,00 |
| 17.08.2022 | 310,01 | 320,60 | 310,01 | 316,82 | 2,10% | 2.747.228,00 |
| 16.08.2022 | 313,93 | 314,36 | 309,63 | 310,31 | -1,16% | 2.247.979,00 |
| 15.08.2022 | 309,21 | 314,61 | 307,31 | 313,94 | 1,90% | 2.795.795,00 |
| 12.08.2022 | 302,92 | 308,49 | 301,30 | 308,08 | 2,29% | 2.305.105,00 |
| 11.08.2022 | 301,03 | 305,42 | 299,63 | 301,17 | -1,13% | 2.198.999,00 |
| 10.08.2022 | 304,50 | 307,13 | 302,59 | 304,61 | 0,52% | 2.351.049,00 |
| 09.08.2022 | 305,09 | 306,70 | 301,30 | 303,02 | 0,17% | 2.123.056,00 |
| 08.08.2022 | 300,65 | 306,12 | 296,53 | 302,50 | 0,39% | 3.219.472,00 |
| 05.08.2022 | 302,48 | 305,32 | 300,31 | 301,32 | -1,46% | 2.814.275,00 |
| 04.08.2022 | 310,20 | 310,25 | 302,24 | 305,79 | -2,56% | 4.696.250,00 |
| 03.08.2022 | 320,63 | 320,98 | 310,22 | 313,83 | -1,99% | 5.152.196,00 |
| 02.08.2022 | 327,19 | 328,98 | 319,36 | 320,20 | -1,22% | 3.405.692,00 |
| 01.08.2022 | 327,51 | 330,43 | 323,46 | 324,15 | -1,68% | 2.464.276,00 |
| 29.07.2022 | 331,06 | 331,06 | 326,82 | 329,69 | -0,34% | 3.399.855,00 |
| 28.07.2022 | 330,24 | 333,59 | 321,74 | 330,80 | 0,57% | 2.351.047,00 |
| 27.07.2022 | 328,98 | 330,87 | 325,19 | 328,94 | -0,79% | 1.643.193,00 |
| 26.07.2022 | 330,99 | 332,57 | 328,61 | 331,56 | 0,00% | 1.812.283,00 |
| 25.07.2022 | 328,75 | 332,27 | 328,06 | 331,55 | 0,85% | 1.741.726,00 |
| 22.07.2022 | 326,95 | 329,22 | 325,83 | 328,75 | 0,56% | 1.850.862,00 |
| 21.07.2022 | 321,45 | 328,05 | 319,71 | 326,92 | 1,52% | 1.692.104,00 |
| 20.07.2022 | 327,09 | 327,82 | 320,31 | 322,03 | -1,28% | 2.051.072,00 |
| 19.07.2022 | 324,09 | 327,38 | 321,84 | 326,20 | 1,38% | 1.628.234,00 |
| 18.07.2022 | 330,12 | 331,97 | 319,71 | 321,77 | -2,96% | 2.116.414,00 |
| 15.07.2022 | 331,97 | 335,33 | 328,17 | 331,60 | 1,44% | 3.340.336,00 |
| 14.07.2022 | 317,54 | 327,76 | 315,51 | 326,89 | 1,37% | 2.615.713,00 |
| 13.07.2022 | 322,01 | 324,68 | 320,83 | 322,46 | -0,35% | 2.564.310,00 |
| 12.07.2022 | 330,00 | 331,99 | 323,36 | 323,59 | -2,26% | 2.058.398,00 |
| 11.07.2022 | 330,61 | 332,68 | 329,43 | 331,07 | 0,18% | 1.342.949,00 |
| 08.07.2022 | 326,55 | 334,52 | 326,16 | 330,47 | 0,77% | 1.898.294,00 |
| 07.07.2022 | 327,25 | 330,50 | 326,24 | 327,95 | -0,67% | 2.395.046,00 |
| 06.07.2022 | 328,00 | 332,74 | 326,75 | 330,15 | 0,91% | 2.252.491,00 |
| 05.07.2022 | 322,44 | 327,43 | 318,93 | 327,18 | 0,76% | 2.109.663,00 |
| 01.07.2022 | 323,88 | 325,40 | 317,76 | 324,71 | 0,15% | 1.817.810,00 |
| 30.06.2022 | 322,13 | 327,05 | 320,01 | 324,23 | 0,38% | 2.732.891,00 |
| 29.06.2022 | 318,16 | 324,70 | 317,65 | 323,00 | 1,69% | 2.562.542,00 |
| 28.06.2022 | 326,52 | 329,07 | 316,76 | 317,62 | -2,95% | 2.748.331,00 |
| 27.06.2022 | 324,23 | 330,85 | 322,00 | 327,27 | 0,51% | 3.219.127,00 |
| 24.06.2022 | 319,55 | 325,82 | 319,01 | 325,62 | 4,13% | 5.449.892,00 |
| 23.06.2022 | 309,50 | 313,19 | 307,19 | 312,72 | 1,97% | 3.729.325,00 |
| 22.06.2022 | 296,96 | 309,65 | 296,43 | 306,69 | 3,14% | 4.536.148,00 |
| 21.06.2022 | 292,38 | 299,28 | 290,31 | 297,34 | 2,21% | 2.821.331,00 |
| 17.06.2022 | 290,01 | 300,99 | 289,68 | 290,90 | 0,98% | 6.900.000,00 |
| 16.06.2022 | 290,20 | 290,20 | 283,11 | 288,07 | -1,68% | 2.628.808,00 |
| 15.06.2022 | 291,60 | 296,34 | 288,53 | 292,99 | 0,76% | 1.970.129,00 |
| 14.06.2022 | 289,17 | 292,00 | 287,29 | 290,79 | -0,17% | 2.422.560,00 |
| 13.06.2022 | 290,43 | 293,16 | 288,51 | 291,28 | -1,93% | 2.898.757,00 |
| 10.06.2022 | 299,23 | 301,66 | 296,87 | 297,01 | -2,06% | 2.471.662,00 |
| 09.06.2022 | 311,60 | 311,92 | 303,11 | 303,25 | -3,27% | 1.965.302,00 |
| 08.06.2022 | 312,43 | 315,50 | 310,81 | 313,49 | 0,45% | 2.684.523,00 |
| 07.06.2022 | 303,99 | 312,15 | 303,02 | 312,10 | 2,88% | 3.652.818,00 |
| 06.06.2022 | 315,13 | 315,13 | 303,09 | 303,36 | 0,57% | 3.734.398,00 |
| 03.06.2022 | 302,16 | 305,81 | 300,70 | 301,65 | -0,26% | 2.490.022,00 |
| 02.06.2022 | 310,57 | 310,67 | 298,17 | 302,43 | -2,78% | 3.703.312,00 |
| 01.06.2022 | 313,44 | 313,90 | 305,59 | 311,08 | -0,75% | 2.731.736,00 |
| 31.05.2022 | 316,63 | 318,46 | 309,03 | 313,44 | -3,10% | 6.298.904,00 |
| 27.05.2022 | 312,65 | 324,08 | 311,26 | 323,48 | 3,20% | 3.694.287,00 |
| 26.05.2022 | 305,23 | 313,91 | 303,61 | 313,46 | 2,10% | 3.284.351,00 |
| 25.05.2022 | 307,00 | 310,42 | 304,64 | 307,01 | 0,34% | 3.195.708,00 |
| 24.05.2022 | 303,71 | 307,67 | 299,80 | 305,96 | 1,11% | 2.804.943,00 |
| 23.05.2022 | 300,60 | 304,92 | 299,35 | 302,60 | 1,25% | 2.873.617,00 |
| 20.05.2022 | 290,73 | 299,24 | 288,92 | 298,85 | 4,39% | 3.129.140,00 |
| 19.05.2022 | 293,58 | 293,58 | 284,37 | 286,27 | -3,02% | 3.157.441,00 |
| 18.05.2022 | 300,00 | 302,60 | 294,03 | 295,19 | -2,06% | 2.161.429,00 |
| 17.05.2022 | 300,00 | 303,40 | 293,39 | 301,40 | 0,67% | 2.552.984,00 |
| 16.05.2022 | 292,11 | 309,44 | 291,60 | 299,38 | 2,66% | 5.118.315,00 |
| 13.05.2022 | 292,63 | 292,80 | 286,51 | 291,63 | -0,06% | 2.337.673,00 |
| 12.05.2022 | 283,33 | 291,99 | 283,33 | 291,80 | 1,78% | 2.369.996,00 |
| 11.05.2022 | 283,67 | 294,50 | 283,00 | 286,69 | 0,35% | 2.625.192,00 |
| 10.05.2022 | 292,00 | 293,43 | 285,00 | 285,70 | -1,22% | 3.140.981,00 |
| 09.05.2022 | 293,51 | 294,93 | 286,65 | 289,23 | -2,58% | 3.460.544,00 |
| 06.05.2022 | 290,17 | 298,25 | 288,52 | 296,90 | 1,55% | 2.931.169,00 |