Börse:
314,641$
0,18%
Echtzeit-Aktienkurs Anthem Inc.
Bid:
313,734$
Ask:
315,549$
Aktienkurse zur Anthem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 314,30 | 315,25 | 311,94 | 315,09 | 0,32% | - |
| 22.01.2021 | 320,51 | 321,30 | 313,96 | 314,09 | -2,37% | 969.408,00 |
| 21.01.2021 | 320,95 | 325,34 | 319,12 | 321,70 | 0,06% | 993.677,00 |
| 20.01.2021 | 323,34 | 323,50 | 317,51 | 321,52 | -0,67% | 1.158.213,00 |
| 19.01.2021 | 330,00 | 330,87 | 323,11 | 323,69 | -0,84% | 954.851,00 |
| 15.01.2021 | 322,52 | 327,21 | 319,38 | 326,42 | 1,21% | 1.166.594,00 |
| 14.01.2021 | 331,90 | 333,00 | 321,72 | 322,52 | -2,39% | 1.320.688,00 |
| 13.01.2021 | 334,47 | 335,58 | 329,27 | 330,43 | -1,30% | 911.624,00 |
| 12.01.2021 | 337,30 | 340,36 | 333,96 | 334,78 | -1,18% | 906.526,00 |
| 11.01.2021 | 335,45 | 340,98 | 335,45 | 338,77 | 0,50% | 942.197,00 |
| 08.01.2021 | 338,19 | 340,67 | 332,71 | 337,08 | -0,09% | 1.384.081,00 |
| 07.01.2021 | 329,01 | 338,55 | 328,46 | 337,38 | 2,76% | 1.418.338,00 |
| 06.01.2021 | 309,00 | 330,23 | 308,00 | 328,32 | 4,20% | 1.861.412,00 |
| 05.01.2021 | 317,62 | 320,11 | 313,68 | 315,10 | -1,09% | 996.420,00 |
| 04.01.2021 | 321,11 | 324,23 | 311,38 | 318,58 | -0,78% | 1.197.827,00 |
| 31.12.2020 | 315,15 | 322,19 | 314,34 | 321,09 | 2,24% | 749.286,00 |
| 30.12.2020 | 314,00 | 316,37 | 313,88 | 314,05 | -0,09% | 574.567,00 |
| 29.12.2020 | 315,40 | 319,06 | 313,61 | 314,33 | 0,46% | 766.004,00 |
| 28.12.2020 | 310,63 | 315,39 | 309,46 | 312,89 | 1,37% | 723.365,00 |
| 24.12.2020 | 307,97 | 309,60 | 307,89 | 308,67 | 0,10% | 224.455,00 |
| 23.12.2020 | 306,43 | 311,67 | 306,43 | 308,35 | 1,67% | 777.249,00 |
| 22.12.2020 | 305,89 | 307,36 | 302,56 | 303,30 | -1,01% | 1.037.287,00 |
| 21.12.2020 | 303,34 | 306,64 | 298,60 | 306,38 | -0,73% | 1.121.588,00 |
| 18.12.2020 | 314,06 | 315,32 | 306,40 | 308,64 | -1,73% | 2.829.602,00 |
| 17.12.2020 | 309,78 | 315,39 | 309,78 | 314,08 | 1,24% | 1.103.895,00 |
| 16.12.2020 | 312,46 | 312,89 | 306,84 | 310,24 | -0,95% | 1.003.182,00 |
| 15.12.2020 | 312,99 | 314,66 | 310,52 | 313,22 | 1,01% | 1.544.884,00 |
| 14.12.2020 | 314,14 | 316,22 | 309,60 | 310,10 | -0,42% | 918.560,00 |
| 11.12.2020 | 312,16 | 315,91 | 310,16 | 311,40 | -0,75% | 1.372.850,00 |
| 10.12.2020 | 317,66 | 319,05 | 313,48 | 313,75 | -1,47% | 1.224.600,00 |
| 09.12.2020 | 322,75 | 324,07 | 316,25 | 318,44 | -1,32% | 1.016.505,00 |
| 08.12.2020 | 316,66 | 322,99 | 315,90 | 322,69 | 1,08% | 1.637.024,00 |
| 07.12.2020 | 321,52 | 324,20 | 317,03 | 319,24 | -1,25% | 697.527,00 |
| 04.12.2020 | 321,61 | 326,90 | 321,08 | 323,27 | 0,07% | 931.400,00 |
| 03.12.2020 | 318,17 | 325,53 | 318,10 | 323,03 | 1,44% | 1.254.992,00 |
| 02.12.2020 | 313,12 | 321,64 | 313,07 | 318,45 | 1,45% | 1.131.725,00 |
| 01.12.2020 | 317,00 | 326,85 | 313,31 | 313,90 | 0,76% | 1.364.274,00 |
| 30.11.2020 | 311,79 | 315,30 | 309,34 | 311,52 | -0,41% | 1.645.796,00 |
| 27.11.2020 | 308,69 | 313,54 | 308,24 | 312,80 | 1,21% | 532.863,00 |
| 25.11.2020 | 315,07 | 315,07 | 306,66 | 309,05 | -1,56% | 1.180.805,00 |
| 24.11.2020 | 310,57 | 317,88 | 310,00 | 313,94 | 1,06% | 1.220.867,00 |
| 23.11.2020 | 307,70 | 313,74 | 307,70 | 310,66 | 1,65% | 1.169.562,00 |
| 20.11.2020 | 311,43 | 312,11 | 304,67 | 305,62 | -2,00% | 2.311.572,00 |
| 19.11.2020 | 320,62 | 320,80 | 311,67 | 311,85 | -3,27% | 1.611.025,00 |
| 18.11.2020 | 331,16 | 333,49 | 322,13 | 322,38 | -2,26% | 1.350.976,00 |
| 17.11.2020 | 328,73 | 332,80 | 326,13 | 329,84 | -0,99% | 1.038.546,00 |
| 16.11.2020 | 335,92 | 338,20 | 330,04 | 333,15 | 0,06% | 1.344.599,00 |
| 13.11.2020 | 329,94 | 334,70 | 327,74 | 332,96 | 0,92% | 1.205.533,00 |
| 12.11.2020 | 322,82 | 331,27 | 320,99 | 329,92 | 2,03% | 1.504.336,00 |
| 11.11.2020 | 330,19 | 332,75 | 323,12 | 323,37 | -1,58% | 1.517.702,00 |
| 10.11.2020 | 323,05 | 330,26 | 314,43 | 328,56 | 1,91% | 1.975.634,00 |
| 09.11.2020 | 334,98 | 337,68 | 321,83 | 322,41 | 2,90% | 1.617.725,00 |
| 06.11.2020 | 317,93 | 318,16 | 312,24 | 313,32 | -1,96% | 1.606.423,00 |
| 05.11.2020 | 328,72 | 334,10 | 317,75 | 319,60 | -2,52% | 2.333.229,00 |
| 04.11.2020 | 312,80 | 332,40 | 311,75 | 327,86 | 11,72% | 3.987.726,00 |
| 03.11.2020 | 282,67 | 295,59 | 281,91 | 293,46 | 5,47% | 1.790.107,00 |
| 02.11.2020 | 278,19 | 279,68 | 270,44 | 278,25 | 2,00% | 2.193.904,00 |
| 30.10.2020 | 273,92 | 275,03 | 269,01 | 272,80 | -0,17% | 1.567.701,00 |
| 29.10.2020 | 284,47 | 285,35 | 272,34 | 273,26 | -4,39% | 1.737.334,00 |
| 28.10.2020 | 287,92 | 297,69 | 285,23 | 285,80 | -4,38% | 1.557.811,00 |
| 27.10.2020 | 297,78 | 300,50 | 293,01 | 298,88 | -0,29% | 1.532.448,00 |
| 26.10.2020 | 307,61 | 308,25 | 297,71 | 299,75 | -3,54% | 1.205.272,00 |
| 23.10.2020 | 306,72 | 311,75 | 305,32 | 310,76 | 1,83% | 1.489.432,00 |
| 22.10.2020 | 297,02 | 306,30 | 296,46 | 305,17 | 3,04% | 1.176.630,00 |
| 21.10.2020 | 290,50 | 297,29 | 290,34 | 296,16 | 1,71% | 898.306,00 |
| 20.10.2020 | 293,18 | 296,46 | 290,95 | 291,19 | -0,35% | 822.685,00 |
| 19.10.2020 | 296,00 | 298,39 | 290,21 | 292,21 | -1,57% | 946.899,00 |
| 16.10.2020 | 295,10 | 300,37 | 292,84 | 296,87 | 0,67% | 768.940,00 |
| 15.10.2020 | 287,48 | 296,91 | 287,17 | 294,90 | 0,88% | 785.082,00 |
| 14.10.2020 | 295,26 | 298,13 | 289,61 | 292,34 | -1,71% | 1.014.369,00 |
| 13.10.2020 | 297,06 | 299,23 | 295,02 | 297,44 | -0,38% | 870.082,00 |
| 12.10.2020 | 295,43 | 300,92 | 294,43 | 298,57 | 1,41% | 1.037.698,00 |
| 09.10.2020 | 295,00 | 298,45 | 293,83 | 294,41 | 0,38% | 813.518,00 |
| 08.10.2020 | 294,50 | 294,50 | 288,74 | 293,29 | 0,06% | 1.000.189,00 |
| 07.10.2020 | 285,23 | 293,94 | 285,23 | 293,12 | 3,34% | 970.185,00 |
| 06.10.2020 | 286,15 | 290,64 | 282,50 | 283,64 | -0,40% | 1.086.454,00 |
| 05.10.2020 | 276,98 | 285,00 | 276,68 | 284,79 | 3,56% | 965.723,00 |
| 02.10.2020 | 265,79 | 280,48 | 264,44 | 275,01 | 1,79% | 1.582.541,00 |
| 01.10.2020 | 268,59 | 270,77 | 266,11 | 270,17 | 0,59% | 918.107,00 |
| 30.09.2020 | 259,52 | 271,16 | 258,75 | 268,59 | 3,39% | 1.312.763,00 |
| 29.09.2020 | 258,35 | 261,75 | 256,56 | 259,79 | 1,06% | 862.001,00 |
| 28.09.2020 | 258,83 | 261,80 | 255,78 | 257,06 | 0,71% | 914.060,00 |
| 25.09.2020 | 247,49 | 256,10 | 246,20 | 255,25 | 2,60% | 1.321.960,00 |
| 24.09.2020 | 245,04 | 249,27 | 244,10 | 248,78 | 1,24% | 1.311.881,00 |
| 23.09.2020 | 248,20 | 251,01 | 245,04 | 245,73 | -0,69% | 1.669.128,00 |
| 22.09.2020 | 256,82 | 258,62 | 246,38 | 247,44 | -3,99% | 1.977.556,00 |
| 21.09.2020 | 257,24 | 257,88 | 250,40 | 257,71 | -2,45% | 1.567.806,00 |
| 18.09.2020 | 262,05 | 266,32 | 260,48 | 264,19 | 0,45% | 2.162.522,00 |
| 17.09.2020 | 261,47 | 264,57 | 259,41 | 263,00 | -0,24% | 820.108,00 |
| 16.09.2020 | 261,82 | 265,73 | 258,52 | 263,62 | 1,33% | 997.442,00 |
| 15.09.2020 | 265,88 | 267,35 | 258,86 | 260,15 | -2,05% | 1.250.511,00 |
| 14.09.2020 | 258,99 | 269,20 | 258,99 | 265,60 | 2,93% | 1.448.054,00 |
| 11.09.2020 | 262,68 | 265,50 | 254,48 | 258,03 | -1,08% | 1.336.676,00 |
| 10.09.2020 | 268,08 | 270,03 | 260,59 | 260,84 | -2,46% | 1.096.202,00 |
| 09.09.2020 | 267,93 | 269,35 | 264,56 | 267,42 | 0,08% | 1.023.871,00 |
| 08.09.2020 | 275,00 | 275,27 | 266,32 | 267,21 | -3,26% | 1.191.014,00 |
| 04.09.2020 | 278,23 | 279,28 | 270,50 | 276,22 | -0,28% | 874.661,00 |
| 03.09.2020 | 281,84 | 284,37 | 274,19 | 277,00 | -1,06% | 1.247.689,00 |
| 02.09.2020 | 274,64 | 281,18 | 273,54 | 279,97 | 2,52% | 1.388.623,00 |
| 01.09.2020 | 278,02 | 280,64 | 272,83 | 273,08 | -3,00% | 1.714.725,00 |