Börse:
394,322$
0,10%
Echtzeit-Aktienkurs Anthem Inc.
Bid:
393,438$
Ask:
395,207$
Aktienkurse zur Anthem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 394,61 | 395,17 | 393,07 | 394,25 | 0,08% | - |
| 14.05.2021 | 397,49 | 398,93 | 392,45 | 393,93 | -0,38% | 666.609,00 |
| 13.05.2021 | 390,80 | 398,75 | 389,36 | 395,45 | 1,35% | 1.001.698,00 |
| 12.05.2021 | 393,78 | 395,79 | 388,84 | 390,17 | -1,10% | 1.425.483,00 |
| 11.05.2021 | 400,70 | 403,01 | 391,83 | 394,49 | -1,84% | 780.905,00 |
| 10.05.2021 | 397,82 | 406,00 | 397,82 | 401,90 | 1,34% | 986.571,00 |
| 07.05.2021 | 388,38 | 397,68 | 388,38 | 396,57 | 2,02% | 795.948,00 |
| 06.05.2021 | 390,02 | 393,60 | 386,54 | 388,72 | -0,10% | 1.234.404,00 |
| 05.05.2021 | 390,20 | 390,94 | 387,49 | 389,12 | -0,65% | 895.723,00 |
| 04.05.2021 | 385,93 | 393,31 | 384,39 | 391,67 | 1,32% | 1.328.143,00 |
| 03.05.2021 | 383,43 | 389,31 | 382,08 | 386,58 | 1,90% | 933.772,00 |
| 30.04.2021 | 382,45 | 383,05 | 377,11 | 379,39 | -0,95% | 989.243,00 |
| 29.04.2021 | 377,59 | 383,21 | 377,59 | 383,03 | 2,07% | 779.648,00 |
| 28.04.2021 | 377,52 | 379,49 | 372,90 | 375,28 | -0,42% | 799.789,00 |
| 27.04.2021 | 375,76 | 377,70 | 373,66 | 376,86 | -0,17% | 789.113,00 |
| 26.04.2021 | 382,09 | 383,25 | 377,21 | 377,51 | -1,16% | 844.548,00 |
| 23.04.2021 | 378,39 | 383,87 | 376,26 | 381,95 | 0,57% | 903.152,00 |
| 22.04.2021 | 384,64 | 385,35 | 378,64 | 379,78 | -1,31% | 1.116.707,00 |
| 21.04.2021 | 381,92 | 386,74 | 377,85 | 384,84 | 0,78% | 2.007.987,00 |
| 20.04.2021 | 379,38 | 386,78 | 378,07 | 381,88 | 0,58% | 1.973.293,00 |
| 19.04.2021 | 375,45 | 379,84 | 374,47 | 379,66 | 1,08% | 1.080.582,00 |
| 16.04.2021 | 373,97 | 376,54 | 371,19 | 375,62 | 0,81% | 896.350,00 |
| 15.04.2021 | 364,45 | 374,68 | 364,45 | 372,60 | 2,75% | 1.348.466,00 |
| 14.04.2021 | 360,48 | 363,89 | 359,26 | 362,62 | 1,00% | 663.113,00 |
| 13.04.2021 | 358,97 | 361,85 | 357,75 | 359,02 | -0,11% | 636.142,00 |
| 12.04.2021 | 360,16 | 363,10 | 358,52 | 359,42 | -0,44% | 779.836,00 |
| 09.04.2021 | 354,68 | 361,33 | 353,53 | 361,01 | 2,30% | 824.896,00 |
| 08.04.2021 | 350,95 | 355,19 | 350,95 | 352,89 | 0,20% | 662.732,00 |
| 07.04.2021 | 351,79 | 353,75 | 350,46 | 352,19 | -0,02% | 784.086,00 |
| 06.04.2021 | 354,00 | 354,48 | 349,05 | 352,27 | -0,74% | 954.528,00 |
| 05.04.2021 | 356,45 | 359,39 | 354,10 | 354,89 | 0,32% | 882.801,00 |
| 01.04.2021 | 359,93 | 360,01 | 351,88 | 353,76 | -1,45% | 1.262.483,00 |
| 31.03.2021 | 363,21 | 365,87 | 358,21 | 358,95 | -1,41% | 1.402.622,00 |
| 30.03.2021 | 368,84 | 370,00 | 362,58 | 364,09 | -1,43% | 1.383.850,00 |
| 29.03.2021 | 369,97 | 379,13 | 368,42 | 369,37 | -0,52% | 1.384.897,00 |
| 26.03.2021 | 367,69 | 372,25 | 365,18 | 371,31 | 1,21% | 1.433.117,00 |
| 25.03.2021 | 361,47 | 367,91 | 356,47 | 366,87 | 1,66% | 1.725.922,00 |
| 24.03.2021 | 351,03 | 362,29 | 351,03 | 360,87 | 2,57% | 2.090.353,00 |
| 23.03.2021 | 351,25 | 354,44 | 348,46 | 351,83 | 0,20% | 1.232.033,00 |
| 22.03.2021 | 352,84 | 352,84 | 345,34 | 351,14 | -0,84% | 1.448.556,00 |
| 19.03.2021 | 352,23 | 359,14 | 348,90 | 354,13 | 0,23% | 2.962.722,00 |
| 18.03.2021 | 340,96 | 353,33 | 340,86 | 353,32 | 3,33% | 1.570.870,00 |
| 17.03.2021 | 344,56 | 345,24 | 340,52 | 341,92 | -0,48% | 1.422.080,00 |
| 16.03.2021 | 341,11 | 344,27 | 338,45 | 343,57 | 0,22% | 1.318.928,00 |
| 15.03.2021 | 343,14 | 344,29 | 336,49 | 342,81 | 0,32% | 1.366.322,00 |
| 12.03.2021 | 336,60 | 343,12 | 335,20 | 341,72 | 2,00% | 1.281.325,00 |
| 11.03.2021 | 333,22 | 338,00 | 330,85 | 335,02 | 0,45% | 993.652,00 |
| 10.03.2021 | 335,66 | 337,74 | 329,75 | 333,53 | -0,07% | 956.501,00 |
| 09.03.2021 | 339,21 | 344,17 | 333,33 | 333,78 | -1,71% | 1.283.373,00 |
| 08.03.2021 | 334,50 | 342,29 | 332,29 | 339,59 | 1,80% | 1.479.665,00 |
| 05.03.2021 | 323,72 | 335,78 | 322,75 | 333,60 | 3,77% | 1.750.916,00 |
| 04.03.2021 | 317,84 | 325,71 | 315,11 | 321,49 | 2,15% | 1.935.684,00 |
| 03.03.2021 | 310,00 | 318,74 | 309,14 | 314,71 | 0,98% | 1.089.415,00 |
| 02.03.2021 | 309,97 | 316,61 | 308,65 | 311,66 | 0,06% | 1.318.587,00 |
| 01.03.2021 | 307,66 | 315,98 | 306,36 | 311,48 | 2,73% | 1.466.428,00 |
| 26.02.2021 | 302,27 | 313,85 | 301,52 | 303,19 | 0,98% | 1.996.239,00 |
| 25.02.2021 | 306,00 | 308,52 | 298,60 | 300,24 | -1,81% | 1.292.067,00 |
| 24.02.2021 | 302,05 | 306,96 | 301,27 | 305,79 | 0,40% | 1.022.253,00 |
| 23.02.2021 | 298,09 | 307,90 | 296,34 | 304,58 | 3,01% | 2.081.260,00 |
| 22.02.2021 | 292,78 | 297,18 | 290,86 | 295,69 | 0,24% | 1.010.818,00 |
| 19.02.2021 | 296,92 | 297,80 | 291,16 | 294,97 | -0,46% | 1.056.046,00 |
| 18.02.2021 | 288,93 | 298,45 | 288,93 | 296,33 | 2,09% | 1.351.969,00 |
| 17.02.2021 | 288,73 | 295,47 | 288,32 | 290,25 | 0,22% | 994.005,00 |
| 16.02.2021 | 293,40 | 293,84 | 288,48 | 289,62 | -0,36% | 1.178.055,00 |
| 12.02.2021 | 292,05 | 293,01 | 287,40 | 290,68 | -0,74% | 1.087.079,00 |
| 11.02.2021 | 299,08 | 301,66 | 291,81 | 292,84 | -1,79% | 1.097.687,00 |
| 10.02.2021 | 299,57 | 302,42 | 297,96 | 298,17 | -0,18% | 1.090.602,00 |
| 09.02.2021 | 287,50 | 299,42 | 286,81 | 298,70 | 3,82% | 2.074.082,00 |
| 08.02.2021 | 292,08 | 292,68 | 286,04 | 287,70 | -1,08% | 1.437.431,00 |
| 05.02.2021 | 297,03 | 297,88 | 288,20 | 290,85 | -1,19% | 1.464.799,00 |
| 04.02.2021 | 299,00 | 300,47 | 293,60 | 294,36 | -1,34% | 1.316.352,00 |
| 03.02.2021 | 297,13 | 300,17 | 293,52 | 298,36 | -0,21% | 1.196.792,00 |
| 02.02.2021 | 296,40 | 306,25 | 296,11 | 298,99 | 2,20% | 1.924.402,00 |
| 01.02.2021 | 298,97 | 302,44 | 291,60 | 292,56 | -1,49% | 1.689.275,00 |
| 29.01.2021 | 298,26 | 301,30 | 292,17 | 296,98 | -1,17% | 1.659.164,00 |
| 28.01.2021 | 296,50 | 306,01 | 292,26 | 300,51 | 3,56% | 1.760.152,00 |
| 27.01.2021 | 303,67 | 308,77 | 288,01 | 290,17 | -7,15% | 3.046.866,00 |
| 26.01.2021 | 317,60 | 318,30 | 309,85 | 312,52 | -0,90% | 1.222.385,00 |
| 25.01.2021 | 313,47 | 315,97 | 311,65 | 315,37 | 0,41% | 861.006,00 |
| 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 |