533,020$
0,12%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 534,55 | 538,33 | 530,17 | 533,02 | 0,12% | 125.491,00 |
22.04.2024 | 530,11 | 536,87 | 527,47 | 532,37 | 0,15% | 109.905,00 |
19.04.2024 | 532,70 | 535,91 | 526,27 | 531,59 | 1,14% | 235.782,00 |
18.04.2024 | 522,00 | 539,16 | 520,58 | 525,58 | 3,27% | 291.865,00 |
17.04.2024 | 509,02 | 513,69 | 506,74 | 508,95 | 0,38% | 184.912,00 |
16.04.2024 | 512,43 | 513,47 | 503,66 | 507,01 | 1,42% | 173.876,00 |
15.04.2024 | 499,98 | 505,68 | 498,49 | 499,92 | 0,48% | 97.577,00 |
12.04.2024 | 500,37 | 501,31 | 494,33 | 497,54 | -0,89% | 149.480,00 |
11.04.2024 | 508,77 | 509,12 | 499,50 | 502,01 | -1,09% | 128.780,00 |
10.04.2024 | 512,42 | 513,43 | 505,85 | 507,56 | -1,34% | 190.453,00 |
09.04.2024 | 509,79 | 514,44 | 506,88 | 514,44 | 0,86% | 107.981,00 |
08.04.2024 | 505,16 | 510,40 | 505,16 | 510,03 | 0,52% | 78.668,00 |
05.04.2024 | 498,65 | 508,29 | 497,59 | 507,41 | 1,73% | 99.612,00 |
04.04.2024 | 507,28 | 508,00 | 496,76 | 498,76 | -1,43% | 115.463,00 |
03.04.2024 | 499,09 | 506,24 | 499,09 | 506,00 | 1,37% | 171.548,00 |
02.04.2024 | 500,20 | 506,69 | 493,64 | 499,18 | -3,27% | 253.949,00 |
01.04.2024 | 516,45 | 517,99 | 514,81 | 516,07 | -0,47% | 54.659,00 |
28.03.2024 | 519,96 | 521,17 | 518,09 | 518,50 | -0,29% | 115.032,00 |
27.03.2024 | 520,00 | 521,22 | 517,53 | 520,02 | 0,58% | 126.373,00 |
26.03.2024 | 511,50 | 518,19 | 510,58 | 517,01 | 1,30% | 112.749,00 |
25.03.2024 | 514,61 | 515,71 | 509,81 | 510,37 | -0,75% | 57.229,00 |
22.03.2024 | 514,67 | 519,37 | 513,79 | 514,24 | -0,11% | 220.251,00 |
21.03.2024 | 514,30 | 515,97 | 511,77 | 514,79 | 0,11% | 188.986,00 |
20.03.2024 | 516,98 | 516,98 | 498,35 | 514,21 | -0,31% | 220.292,00 |
19.03.2024 | 511,30 | 516,02 | 506,93 | 515,80 | 0,98% | 168.107,00 |
18.03.2024 | 513,08 | 513,53 | 508,22 | 510,80 | -0,39% | 188.092,00 |
15.03.2024 | 510,57 | 513,50 | 500,00 | 512,81 | 0,48% | 386.531,00 |
14.03.2024 | 509,49 | 510,98 | 492,88 | 510,34 | 0,18% | 475.167,00 |
13.03.2024 | 505,57 | 512,94 | 504,82 | 509,43 | 0,74% | 396.234,00 |
12.03.2024 | 506,79 | 508,01 | 495,43 | 505,71 | -0,22% | 242.890,00 |
11.03.2024 | 500,55 | 508,74 | 498,35 | 506,85 | 0,77% | 257.537,00 |
08.03.2024 | 501,58 | 509,47 | 499,01 | 502,97 | 0,28% | 326.824,00 |
07.03.2024 | 490,33 | 508,02 | 490,33 | 501,57 | -0,78% | 172.528,00 |
06.03.2024 | 500,60 | 506,36 | 500,29 | 505,49 | 1,35% | 391.755,00 |
05.03.2024 | 504,35 | 504,36 | 496,68 | 498,78 | -1,09% | 260.591,00 |
04.03.2024 | 499,11 | 512,61 | 476,00 | 504,26 | 1,03% | 392.291,00 |
01.03.2024 | 501,25 | 501,25 | 492,06 | 499,11 | -0,63% | 584.518,00 |
29.02.2024 | 503,11 | 504,80 | 495,12 | 502,26 | -0,23% | 434.010,00 |
28.02.2024 | 514,20 | 514,20 | 490,96 | 503,43 | -1,09% | 475.175,00 |
27.02.2024 | 506,55 | 509,23 | 503,12 | 509,00 | 0,54% | 583.757,00 |
26.02.2024 | 515,24 | 516,99 | 490,33 | 506,24 | -1,55% | 255.058,00 |
23.02.2024 | 512,17 | 514,24 | 505,43 | 514,23 | 0,42% | 221.524,00 |
22.02.2024 | 510,00 | 514,47 | 506,33 | 512,07 | 0,55% | 309.665,00 |
21.02.2024 | 508,91 | 513,52 | 505,43 | 509,29 | 0,05% | 260.154,00 |
20.02.2024 | 512,63 | 515,55 | 493,44 | 509,04 | -0,69% | 220.201,00 |
16.02.2024 | 508,83 | 514,79 | 506,11 | 512,59 | 0,77% | 237.143,00 |
15.02.2024 | 506,11 | 511,78 | 473,54 | 508,65 | 0,54% | 240.279,00 |
14.02.2024 | 505,32 | 507,28 | 472,81 | 505,89 | 0,06% | 243.533,00 |
13.02.2024 | 505,24 | 513,66 | 500,33 | 505,57 | 0,04% | 375.806,00 |
12.02.2024 | 501,97 | 507,24 | 501,97 | 505,36 | -0,08% | 216.690,00 |
09.02.2024 | 505,00 | 506,82 | 499,62 | 505,74 | 0,71% | 312.652,00 |
08.02.2024 | 497,79 | 504,01 | 497,79 | 502,17 | 0,89% | 368.842,00 |
07.02.2024 | 493,83 | 502,14 | 493,83 | 497,72 | 0,89% | 280.148,00 |
06.02.2024 | 490,33 | 496,08 | 486,47 | 493,32 | 0,63% | 372.951,00 |
05.02.2024 | 496,00 | 498,13 | 488,41 | 490,24 | -1,09% | 277.016,00 |
02.02.2024 | 495,43 | 497,67 | 490,31 | 495,66 | 0,08% | 390.603,00 |
01.02.2024 | 493,44 | 497,06 | 483,80 | 495,25 | 0,36% | 487.093,00 |
31.01.2024 | 492,35 | 497,30 | 490,02 | 493,45 | 0,22% | 365.724,00 |
30.01.2024 | 486,53 | 492,82 | 486,52 | 492,35 | 1,06% | 390.397,00 |
29.01.2024 | 483,80 | 487,33 | 444,76 | 487,19 | 0,70% | 499.196,00 |
26.01.2024 | 480,31 | 485,70 | 479,47 | 483,80 | 0,73% | 530.510,00 |
25.01.2024 | 460,00 | 480,38 | 452,11 | 480,28 | 1,44% | 1.066.738,00 |
24.01.2024 | 479,40 | 496,88 | 472,16 | 473,44 | 0,30% | 1.196.741,00 |
23.01.2024 | 470,88 | 477,37 | 470,25 | 472,04 | 0,06% | 773.034,00 |
22.01.2024 | 464,61 | 474,63 | 464,60 | 471,77 | 1,55% | 731.716,00 |
19.01.2024 | 473,99 | 473,99 | 463,51 | 464,56 | -1,08% | 638.833,00 |
18.01.2024 | 476,01 | 476,12 | 440,00 | 469,62 | -1,34% | 1.202.991,00 |
17.01.2024 | 473,00 | 483,99 | 472,99 | 475,98 | 0,61% | 478.330,00 |
16.01.2024 | 476,00 | 481,22 | 471,63 | 473,09 | -0,43% | 327.195,00 |
12.01.2024 | 470,00 | 482,31 | 449,98 | 475,13 | -1,54% | 636.301,00 |
11.01.2024 | 480,24 | 482,54 | 476,20 | 482,54 | 0,45% | 329.894,00 |
10.01.2024 | 483,24 | 484,18 | 478,97 | 480,36 | -0,51% | 214.089,00 |
09.01.2024 | 480,05 | 483,97 | 477,55 | 482,83 | 0,70% | 214.862,00 |
08.01.2024 | 486,50 | 486,50 | 468,67 | 479,45 | -0,10% | 313.156,00 |
05.01.2024 | 484,84 | 487,06 | 477,50 | 479,94 | -1,09% | 272.804,00 |
04.01.2024 | 480,40 | 488,81 | 480,00 | 485,25 | 0,91% | 361.058,00 |
03.01.2024 | 478,83 | 488,15 | 478,83 | 480,89 | 0,37% | 472.512,00 |
02.01.2024 | 471,56 | 480,92 | 469,98 | 479,14 | 1,54% | 423.602,00 |
29.12.2023 | 468,67 | 472,07 | 467,53 | 471,86 | 0,62% | 194.991,00 |
28.12.2023 | 465,00 | 470,80 | 465,00 | 468,95 | 0,65% | 204.406,00 |
27.12.2023 | 466,51 | 469,00 | 464,69 | 465,91 | -0,14% | 196.278,00 |
26.12.2023 | 466,81 | 470,00 | 464,82 | 466,58 | -0,03% | 151.958,00 |
22.12.2023 | 464,09 | 467,91 | 463,32 | 466,70 | 0,60% | 264.095,00 |
21.12.2023 | 459,23 | 473,00 | 459,23 | 463,93 | 0,98% | 646.647,00 |
20.12.2023 | 465,78 | 466,39 | 459,34 | 459,42 | -1,28% | 655.780,00 |
19.12.2023 | 469,37 | 469,38 | 462,09 | 465,38 | -0,82% | 809.541,00 |
18.12.2023 | 469,00 | 471,52 | 466,23 | 469,23 | 0,23% | 338.003,00 |
15.12.2023 | 479,87 | 479,87 | 462,92 | 468,14 | -2,43% | 742.030,00 |
14.12.2023 | 488,06 | 488,28 | 474,65 | 479,79 | -1,67% | 490.993,00 |
13.12.2023 | 483,53 | 489,20 | 476,87 | 487,93 | 0,93% | 318.882,00 |
12.12.2023 | 476,10 | 486,33 | 475,14 | 483,44 | 1,57% | 397.476,00 |
11.12.2023 | 477,97 | 480,51 | 468,50 | 475,95 | -0,45% | 528.351,00 |
08.12.2023 | 476,96 | 480,58 | 470,60 | 478,11 | 0,26% | 318.154,00 |
07.12.2023 | 478,30 | 480,00 | 474,68 | 476,89 | -0,21% | 366.597,00 |
06.12.2023 | 482,05 | 483,50 | 476,81 | 477,90 | -0,85% | 219.849,00 |
05.12.2023 | 482,95 | 485,17 | 470,00 | 481,99 | -0,22% | 447.522,00 |
04.12.2023 | 483,12 | 485,75 | 477,58 | 483,04 | 0,11% | 300.013,00 |
01.12.2023 | 478,95 | 485,23 | 456,72 | 482,51 | 0,49% | 499.021,00 |
30.11.2023 | 467,75 | 480,47 | 465,05 | 480,15 | 3,29% | 860.260,00 |
29.11.2023 | 475,36 | 475,49 | 462,74 | 464,87 | -2,25% | 789.292,00 |