Börse:
303,000$
0,17%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
302,990$
Ask:
303,010$
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 305,03 | 306,70 | 301,80 | 303,11 | 0,20% | 330.892,00 |
| 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 |
| 05.05.2022 | 293,42 | 294,99 | 288,30 | 292,37 | -0,86% | 3.120.381,00 |
| 04.05.2022 | 288,50 | 296,98 | 284,12 | 294,90 | 2,37% | 2.743.561,00 |
| 03.05.2022 | 288,63 | 289,81 | 284,11 | 288,07 | -0,51% | 2.109.522,00 |
| 02.05.2022 | 291,23 | 292,84 | 284,28 | 289,56 | -0,88% | 2.790.024,00 |
| 29.04.2022 | 295,79 | 297,31 | 289,14 | 292,13 | -1,73% | 3.910.872,00 |
| 28.04.2022 | 295,99 | 300,51 | 288,56 | 297,27 | 4,27% | 5.887.534,00 |
| 27.04.2022 | 283,10 | 288,13 | 280,59 | 285,09 | 0,80% | 2.352.078,00 |
| 26.04.2022 | 286,18 | 290,21 | 282,79 | 282,83 | -0,83% | 2.166.647,00 |
| 25.04.2022 | 278,75 | 285,95 | 276,83 | 285,20 | 2,32% | 2.410.175,00 |
| 22.04.2022 | 289,30 | 289,62 | 278,40 | 278,73 | -3,76% | 2.772.584,00 |
| 21.04.2022 | 292,92 | 293,45 | 286,66 | 289,61 | -1,13% | 2.716.751,00 |
| 20.04.2022 | 297,02 | 299,00 | 292,30 | 292,92 | -1,38% | 2.608.630,00 |
| 19.04.2022 | 298,41 | 299,69 | 293,80 | 297,01 | -0,61% | 2.021.659,00 |
| 18.04.2022 | 301,07 | 302,06 | 296,80 | 298,82 | -1,01% | 1.581.398,00 |
| 14.04.2022 | 303,75 | 304,47 | 300,19 | 301,86 | -0,27% | 1.898.106,00 |
| 13.04.2022 | 307,28 | 308,30 | 300,41 | 302,67 | -1,76% | 2.528.740,00 |
| 12.04.2022 | 306,58 | 309,61 | 304,18 | 308,08 | -0,28% | 2.688.230,00 |
| 11.04.2022 | 313,09 | 313,76 | 308,05 | 308,96 | -0,88% | 2.178.073,00 |
| 08.04.2022 | 308,00 | 312,38 | 307,95 | 311,69 | 1,06% | 3.024.679,00 |
| 07.04.2022 | 305,00 | 314,00 | 305,00 | 308,43 | 0,85% | 4.270.824,00 |
| 06.04.2022 | 296,09 | 306,56 | 294,77 | 305,84 | 4,56% | 4.672.935,00 |
| 05.04.2022 | 291,72 | 295,83 | 289,10 | 292,49 | 0,37% | 2.324.254,00 |
| 04.04.2022 | 292,75 | 294,98 | 290,95 | 291,42 | -0,43% | 3.014.182,00 |
| 01.04.2022 | 286,15 | 293,14 | 284,00 | 292,67 | 2,20% | 3.066.159,00 |
| 31.03.2022 | 289,37 | 291,80 | 285,92 | 286,37 | -1,21% | 3.227.759,00 |
| 30.03.2022 | 290,58 | 292,29 | 287,99 | 289,89 | 0,52% | 2.220.148,00 |
| 29.03.2022 | 292,03 | 293,14 | 287,58 | 288,39 | -1,12% | 2.798.056,00 |
| 28.03.2022 | 291,33 | 292,45 | 288,31 | 291,66 | 0,91% | 2.195.001,00 |
| 25.03.2022 | 288,50 | 291,65 | 286,58 | 289,02 | 0,46% | 2.400.056,00 |
| 24.03.2022 | 286,29 | 288,85 | 284,66 | 287,69 | 1,23% | 2.412.353,00 |
| 23.03.2022 | 284,42 | 288,18 | 283,35 | 284,19 | -0,29% | 3.149.382,00 |
| 22.03.2022 | 289,67 | 290,56 | 283,39 | 285,02 | -1,60% | 3.791.830,00 |
| 21.03.2022 | 287,76 | 295,33 | 287,76 | 289,64 | 0,70% | 3.495.714,00 |
| 18.03.2022 | 285,84 | 291,35 | 284,86 | 287,64 | 0,75% | 4.557.921,00 |
| 17.03.2022 | 277,01 | 285,89 | 276,45 | 285,51 | 3,28% | 3.270.105,00 |