12,336€
-1,56%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,62 | 12,62 | 12,21 | 12,26 | -2,14% | - |
| 29.04.2024 | 12,46 | 12,77 | 12,46 | 12,53 | 2,00% | - |
| 26.04.2024 | 12,13 | 12,29 | 12,13 | 12,29 | 3,26% | - |
| 25.04.2024 | 12,35 | 12,35 | 11,90 | 11,90 | -3,72% | - |
| 24.04.2024 | 12,54 | 12,54 | 12,36 | 12,36 | -1,28% | - |
| 23.04.2024 | 12,09 | 12,58 | 12,09 | 12,52 | 4,61% | - |
| 22.04.2024 | 12,17 | 12,17 | 11,97 | 11,97 | -0,22% | - |
| 19.04.2024 | 12,63 | 12,63 | 11,85 | 11,99 | -4,95% | - |
| 18.04.2024 | 12,53 | 12,67 | 12,53 | 12,62 | 0,90% | - |
| 17.04.2024 | 12,80 | 12,80 | 12,49 | 12,50 | -2,33% | - |
| 16.04.2024 | 12,94 | 12,94 | 12,72 | 12,80 | -1,40% | - |
| 15.04.2024 | 13,46 | 13,46 | 12,98 | 12,98 | -5,02% | - |
| 12.04.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,32% | - |
| 11.04.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -2,46% | - |
| 10.04.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -1,31% | - |
| 09.04.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -0,65% | - |
| 08.04.2024 | 14,24 | 14,25 | 14,24 | 14,25 | 0,23% | 120,00 |
| 05.04.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 0,51% | - |
| 04.04.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -1,28% | - |
| 03.04.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -2,94% | - |
| 02.04.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -0,39% | - |
| 28.03.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 1,51% | - |
| 27.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,14% | - |
| 26.03.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 0,41% | - |
| 25.03.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -2,81% | - |
| 22.03.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 1,49% | - |
| 21.03.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 2,51% | - |
| 20.03.2024 | 14,30 | 14,36 | 14,30 | 14,36 | -0,28% | 60,00 |
| 19.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,42% | - |
| 18.03.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -1,65% | - |
| 15.03.2024 | 14,34 | 14,58 | 14,34 | 14,58 | 0,97% | 85,00 |
| 14.03.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 0,84% | - |
| 13.03.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -1,65% | - |
| 12.03.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -1,89% | - |
| 11.03.2024 | 14,90 | 14,90 | 14,84 | 14,84 | 0,54% | 100,00 |
| 08.03.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 1,23% | - |
| 07.03.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -0,27% | - |
| 06.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -0,81% | - |
| 05.03.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 0,68% | - |
| 04.03.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 0,27% | - |
| 01.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,14% | - |
| 29.02.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -3,32% | - |
| 28.02.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 1,48% | - |
| 27.02.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -2,37% | - |
| 26.02.2024 | 14,98 | 15,56 | 14,98 | 15,22 | 2,84% | 756,00 |
| 23.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,54% | - |
| 22.02.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 0,40% | - |
| 21.02.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -0,80% | - |
| 20.02.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -0,13% | - |
| 19.02.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -1,06% | - |
| 16.02.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 1,75% | - |
| 15.02.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 2,06% | - |
| 14.02.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -2,15% | - |
| 13.02.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 1,36% | - |
| 12.02.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -1,08% | - |
| 09.02.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 2,20% | 5,00 |
| 08.02.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -1,63% | - |
| 07.02.2024 | 14,76 | 14,76 | 14,76 | 14,76 | 0,54% | 154,00 |
| 06.02.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 8,42% | - |
| 05.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,00% | - |
| 02.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,00% | - |
| 01.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -2,03% | - |
| 31.01.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,72% | - |
| 30.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,29% | - |
| 29.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,29% | - |
| 26.01.2024 | 13,56 | 13,92 | 13,56 | 13,92 | 2,65% | 5,00 |
| 25.01.2024 | 13,26 | 13,56 | 13,26 | 13,56 | 1,95% | - |
| 24.01.2024 | 13,46 | 13,46 | 13,30 | 13,30 | -1,63% | - |
| 23.01.2024 | 13,22 | 13,52 | 13,22 | 13,52 | 1,65% | - |
| 22.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,89% | - |
| 19.01.2024 | 13,80 | 13,80 | 13,42 | 13,42 | -0,30% | - |
| 18.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -2,18% | - |
| 17.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -2,27% | - |
| 16.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,00% | - |
| 15.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -0,85% | - |
| 12.01.2024 | 13,98 | 14,20 | 13,98 | 14,20 | 3,20% | 103,00 |
| 11.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -1,57% | - |
| 10.01.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -3,59% | - |
| 09.01.2024 | 14,08 | 14,50 | 14,08 | 14,50 | 0,55% | 20.340,00 |
| 08.01.2024 | 13,98 | 14,42 | 13,98 | 14,42 | 9,24% | 450,00 |
| 05.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,07% | - |
| 04.01.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,15% | - |
| 03.01.2024 | 13,24 | 13,24 | 13,04 | 13,04 | -2,69% | - |
| 02.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 29.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 1,36% | - |
| 28.12.2023 | 13,22 | 13,22 | 13,22 | 13,22 | -1,93% | - |
| 27.12.2023 | 13,28 | 13,48 | 13,28 | 13,48 | 3,06% | 100,00 |
| 22.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | 2,67% | - |
| 21.12.2023 | 12,74 | 12,74 | 12,74 | 12,74 | -1,55% | - |
| 20.12.2023 | 12,94 | 12,94 | 12,94 | 12,94 | 4,35% | - |
| 19.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,96% | - |
| 18.12.2023 | 12,52 | 12,52 | 12,52 | 12,52 | -1,73% | - |
| 15.12.2023 | 12,74 | 12,74 | 12,74 | 12,74 | 2,25% | 235,00 |
| 14.12.2023 | 12,46 | 12,46 | 12,46 | 12,46 | 6,68% | - |
| 13.12.2023 | 11,68 | 11,68 | 11,68 | 11,68 | -0,17% | - |
| 12.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -0,68% | - |
| 11.12.2023 | 11,78 | 11,78 | 11,78 | 11,78 | 0,34% | - |
| 08.12.2023 | 11,74 | 11,74 | 11,74 | 11,74 | -0,84% | - |
| 07.12.2023 | 11,84 | 11,84 | 11,84 | 11,84 | -0,34% | - |
| 06.12.2023 | 11,84 | 11,88 | 11,84 | 11,88 | 1,37% | - |