Börse:
447,049$
0,37%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
444,567$
Ask:
449,531$
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2022 | 451,59 | 454,64 | 444,45 | 445,42 | -0,70% | - |
| 26.09.2022 | 449,34 | 452,90 | 442,64 | 448,58 | -1,05% | - |
| 23.09.2022 | 458,77 | 458,77 | 446,35 | 453,31 | -2,14% | - |
| 22.09.2022 | 464,77 | 465,51 | 458,20 | 463,23 | -0,62% | - |
| 21.09.2022 | 477,13 | 483,44 | 466,13 | 466,13 | -1,92% | - |
| 20.09.2022 | 477,50 | 477,85 | 469,31 | 475,26 | -1,02% | - |
| 19.09.2022 | 477,47 | 481,66 | 470,87 | 480,17 | -0,09% | - |
| 16.09.2022 | 481,23 | 484,89 | 474,32 | 480,60 | -0,94% | - |
| 15.09.2022 | 474,52 | 487,85 | 474,52 | 485,17 | 3,25% | - |
| 14.09.2022 | 480,65 | 482,12 | 468,21 | 469,90 | -2,32% | - |
| 13.09.2022 | 488,54 | 489,02 | 479,43 | 481,07 | -2,51% | - |
| 12.09.2022 | 494,32 | 498,30 | 491,30 | 493,48 | -0,15% | - |
| 09.09.2022 | 494,93 | 498,86 | 492,76 | 494,23 | 1,07% | - |
| 08.09.2022 | 481,52 | 488,98 | 481,52 | 488,98 | 0,83% | - |
| 07.09.2022 | 476,07 | 486,62 | 474,60 | 484,97 | 1,59% | - |
| 06.09.2022 | 482,61 | 486,93 | 476,34 | 477,36 | -0,79% | - |
| 02.09.2022 | 493,30 | 493,69 | 480,24 | 481,16 | -1,74% | - |
| 01.09.2022 | 486,26 | 494,19 | 484,26 | 489,66 | 0,75% | - |
| 31.08.2022 | 486,74 | 492,10 | 485,40 | 486,03 | -0,22% | - |
| 30.08.2022 | 490,63 | 492,17 | 484,30 | 487,10 | -0,41% | - |
| 29.08.2022 | 482,68 | 490,49 | 479,51 | 489,09 | 0,99% | - |
| 26.08.2022 | 492,90 | 494,44 | 484,01 | 484,31 | -1,51% | - |
| 25.08.2022 | 494,74 | 494,74 | 483,34 | 491,71 | -0,33% | - |
| 24.08.2022 | 494,36 | 495,30 | 489,22 | 493,32 | -0,11% | - |
| 23.08.2022 | 507,27 | 507,27 | 493,88 | 493,88 | -2,52% | - |
| 22.08.2022 | 505,60 | 512,82 | 504,32 | 506,65 | 0,60% | - |
| 19.08.2022 | 490,64 | 506,30 | 490,64 | 503,65 | 2,39% | - |
| 18.08.2022 | 490,68 | 492,80 | 487,57 | 491,91 | 0,29% | - |
| 17.08.2022 | 489,17 | 492,34 | 486,85 | 490,48 | -0,36% | - |
| 16.08.2022 | 492,81 | 498,02 | 489,43 | 492,23 | -0,28% | - |
| 15.08.2022 | 489,63 | 495,41 | 488,02 | 493,59 | 0,33% | - |
| 12.08.2022 | 479,43 | 491,99 | 479,18 | 491,97 | 3,21% | - |
| 11.08.2022 | 480,58 | 482,99 | 474,72 | 476,65 | -1,11% | - |
| 10.08.2022 | 488,28 | 488,72 | 480,41 | 482,01 | -0,30% | - |
| 09.08.2022 | 475,86 | 488,57 | 475,86 | 483,44 | 1,60% | - |
| 08.08.2022 | 476,41 | 478,86 | 472,59 | 475,81 | 0,19% | - |
| 05.08.2022 | 471,23 | 476,76 | 471,23 | 474,90 | 0,07% | - |
| 04.08.2022 | 480,69 | 480,69 | 474,04 | 474,56 | -1,20% | - |
| 03.08.2022 | 474,82 | 483,44 | 473,96 | 480,34 | 1,63% | - |
| 02.08.2022 | 471,47 | 479,50 | 466,08 | 472,63 | 0,33% | - |
| 01.08.2022 | 474,45 | 483,32 | 466,71 | 471,06 | -1,26% | - |
| 29.07.2022 | 475,88 | 479,07 | 471,60 | 477,06 | 0,36% | - |
| 28.07.2022 | 468,33 | 476,84 | 465,30 | 475,35 | 1,59% | - |
| 27.07.2022 | 471,01 | 471,01 | 460,02 | 467,91 | -0,24% | - |
| 26.07.2022 | 470,97 | 475,32 | 469,03 | 469,03 | -0,45% | - |
| 25.07.2022 | 462,19 | 474,18 | 461,95 | 471,14 | 2,72% | - |
| 22.07.2022 | 461,73 | 463,91 | 456,30 | 458,64 | -0,61% | - |
| 21.07.2022 | 458,34 | 464,19 | 451,73 | 461,44 | 0,34% | - |
| 20.07.2022 | 482,46 | 483,39 | 451,80 | 459,87 | -7,67% | - |
| 19.07.2022 | 485,30 | 498,82 | 485,30 | 498,07 | 3,60% | - |
| 18.07.2022 | 489,99 | 491,34 | 479,52 | 480,74 | -1,42% | - |
| 15.07.2022 | 475,27 | 489,99 | 475,27 | 487,65 | 4,45% | - |
| 14.07.2022 | 466,01 | 467,49 | 458,42 | 466,89 | -0,95% | - |
| 13.07.2022 | 473,05 | 477,45 | 471,37 | 471,37 | -1,38% | - |
| 12.07.2022 | 480,53 | 486,00 | 475,08 | 477,97 | -0,76% | 801.637,00 |
| 11.07.2022 | 480,20 | 485,70 | 477,29 | 481,62 | -0,55% | 629.533,00 |
| 08.07.2022 | 483,59 | 491,08 | 480,97 | 484,29 | 1,14% | 751.418,00 |
| 07.07.2022 | 483,00 | 486,82 | 477,22 | 478,83 | -1,12% | 857.440,00 |
| 06.07.2022 | 476,36 | 486,58 | 473,08 | 484,27 | 1,54% | 803.741,00 |
| 05.07.2022 | 481,56 | 481,56 | 461,90 | 476,94 | -1,86% | 1.043.099,00 |
| 01.07.2022 | 480,33 | 486,82 | 469,80 | 485,98 | 0,70% | 997.302,00 |
| 30.06.2022 | 485,45 | 488,99 | 479,58 | 482,58 | -0,62% | 1.519.396,00 |
| 29.06.2022 | 472,62 | 487,75 | 472,39 | 485,57 | 2,64% | 1.087.237,00 |
| 28.06.2022 | 485,96 | 490,72 | 471,43 | 473,09 | -1,97% | 752.756,00 |
| 27.06.2022 | 469,53 | 485,75 | 466,29 | 482,58 | 2,71% | 1.274.535,00 |
| 24.06.2022 | 475,28 | 477,55 | 467,40 | 469,87 | -0,52% | 2.358.806,00 |
| 23.06.2022 | 468,95 | 475,42 | 464,95 | 472,34 | 1,41% | 795.025,00 |
| 22.06.2022 | 454,43 | 469,99 | 452,91 | 465,75 | 1,08% | 1.474.210,00 |
| 21.06.2022 | 454,79 | 465,01 | 452,00 | 460,76 | 3,70% | 1.402.127,00 |
| 17.06.2022 | 454,77 | 459,49 | 443,92 | 444,32 | -2,30% | 2.265.256,00 |
| 16.06.2022 | 456,98 | 457,28 | 447,54 | 454,76 | -1,75% | 1.140.602,00 |
| 15.06.2022 | 463,24 | 467,39 | 453,94 | 462,88 | 0,54% | 961.278,00 |
| 14.06.2022 | 460,41 | 462,95 | 456,85 | 460,40 | -0,54% | 1.060.455,00 |
| 13.06.2022 | 473,03 | 476,72 | 459,60 | 462,89 | -4,13% | 1.112.279,00 |
| 10.06.2022 | 478,85 | 488,19 | 473,12 | 482,83 | -0,69% | 922.905,00 |
| 09.06.2022 | 495,67 | 497,93 | 486,00 | 486,20 | -2,43% | 887.194,00 |
| 08.06.2022 | 497,99 | 500,00 | 495,00 | 498,30 | -0,42% | 582.166,00 |
| 07.06.2022 | 497,30 | 501,22 | 491,76 | 500,41 | 0,60% | 996.950,00 |
| 06.06.2022 | 496,35 | 501,10 | 495,19 | 497,42 | 0,84% | 634.037,00 |
| 03.06.2022 | 492,82 | 494,85 | 489,59 | 493,26 | -0,74% | 744.051,00 |
| 02.06.2022 | 500,96 | 500,96 | 488,33 | 496,93 | -0,45% | 1.186.545,00 |
| 01.06.2022 | 510,80 | 512,45 | 498,81 | 499,19 | -2,04% | 813.641,00 |
| 31.05.2022 | 515,40 | 520,61 | 506,80 | 509,61 | -2,10% | 3.939.086,00 |
| 27.05.2022 | 512,57 | 521,52 | 510,03 | 520,55 | 1,58% | 1.190.291,00 |
| 26.05.2022 | 507,07 | 515,00 | 505,61 | 512,43 | 1,52% | 987.940,00 |
| 25.05.2022 | 504,42 | 510,99 | 500,30 | 504,78 | -0,10% | 1.027.370,00 |
| 24.05.2022 | 496,93 | 506,33 | 492,00 | 505,29 | 2,11% | 1.397.411,00 |
| 23.05.2022 | 490,57 | 500,61 | 490,31 | 494,85 | 0,41% | 1.194.266,00 |
| 20.05.2022 | 483,50 | 493,54 | 480,11 | 492,85 | 2,69% | 1.365.171,00 |
| 19.05.2022 | 468,88 | 483,81 | 466,78 | 479,92 | 0,74% | 1.284.891,00 |
| 18.05.2022 | 493,43 | 496,41 | 473,65 | 476,39 | -4,18% | 981.339,00 |
| 17.05.2022 | 497,79 | 499,23 | 491,01 | 497,19 | 0,73% | 916.473,00 |
| 16.05.2022 | 488,06 | 498,08 | 486,71 | 493,59 | 1,47% | 851.884,00 |
| 13.05.2022 | 487,21 | 488,52 | 480,14 | 486,45 | 0,40% | 1.065.167,00 |
| 12.05.2022 | 485,82 | 486,64 | 474,82 | 484,52 | -0,58% | 1.280.480,00 |
| 11.05.2022 | 489,32 | 505,33 | 485,85 | 487,36 | -0,40% | 1.166.847,00 |
| 10.05.2022 | 494,46 | 497,30 | 484,69 | 489,32 | -0,32% | 1.296.441,00 |
| 09.05.2022 | 500,32 | 501,66 | 487,64 | 490,88 | -2,73% | 1.115.126,00 |
| 06.05.2022 | 500,88 | 508,07 | 498,24 | 504,64 | -0,44% | 946.630,00 |
| 05.05.2022 | 511,06 | 517,18 | 499,08 | 506,86 | -0,67% | 985.183,00 |