Börse:
312,623$
1,16%
Echtzeit-Aktienkurs Anthem Inc.
Bid:
310,320$
Ask:
314,927$
Aktienkurse zur Anthem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 310,18 | 312,99 | 309,68 | 312,65 | 1,17% | - |
| 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% | 1.302.770,00 |
| 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 |
| 31.08.2020 | 276,21 | 284,35 | 276,19 | 281,52 | 1,53% | 1.514.798,00 |
| 28.08.2020 | 274,68 | 279,01 | 271,86 | 277,28 | 0,98% | 643.374,00 |
| 27.08.2020 | 271,41 | 278,64 | 269,28 | 274,59 | 1,62% | 1.360.804,00 |
| 26.08.2020 | 276,70 | 276,72 | 266,80 | 270,21 | -2,26% | 1.342.014,00 |
| 25.08.2020 | 280,75 | 280,94 | 275,16 | 276,47 | -0,96% | 870.887,00 |
| 24.08.2020 | 286,77 | 287,00 | 278,39 | 279,16 | -1,92% | 729.657,00 |
| 21.08.2020 | 282,50 | 286,27 | 281,75 | 284,63 | 1,02% | 957.555,00 |
| 20.08.2020 | 281,83 | 283,75 | 280,55 | 281,75 | -0,58% | 813.927,00 |
| 19.08.2020 | 282,78 | 286,30 | 282,74 | 283,40 | 0,34% | 634.051,00 |
| 18.08.2020 | 284,04 | 285,65 | 281,85 | 282,45 | -0,23% | 959.068,00 |
| 17.08.2020 | 283,51 | 285,84 | 282,18 | 283,11 | -0,04% | 817.271,00 |
| 14.08.2020 | 280,45 | 285,27 | 279,11 | 283,23 | 0,32% | 567.658,00 |
| 13.08.2020 | 281,78 | 282,37 | 278,37 | 282,33 | -0,30% | 687.941,00 |
| 12.08.2020 | 282,64 | 286,18 | 280,45 | 283,18 | 1,02% | 817.135,00 |
| 11.08.2020 | 283,07 | 288,00 | 279,09 | 280,33 | 0,53% | 1.416.943,00 |
| 10.08.2020 | 277,09 | 280,15 | 276,24 | 278,85 | 0,79% | 754.425,00 |
| 07.08.2020 | 271,23 | 278,18 | 271,23 | 276,66 | 1,91% | 928.445,00 |
| 06.08.2020 | 274,92 | 277,64 | 269,08 | 271,48 | -1,51% | 1.002.318,00 |
| 05.08.2020 | 272,85 | 276,01 | 270,21 | 275,65 | 1,76% | 1.304.882,00 |
| 04.08.2020 | 269,38 | 272,86 | 267,72 | 270,89 | 0,05% | 953.976,00 |
| 03.08.2020 | 275,22 | 277,39 | 269,36 | 270,75 | -1,11% | 988.063,00 |
| 31.07.2020 | 277,05 | 277,45 | 270,40 | 273,80 | -1,22% | 1.005.292,00 |
| 30.07.2020 | 276,42 | 279,67 | 272,35 | 277,19 | -1,55% | 1.085.259,00 |
| 29.07.2020 | 267,51 | 285,31 | 267,32 | 281,56 | 6,16% | 1.961.021,00 |
| 28.07.2020 | 263,35 | 267,69 | 263,27 | 265,23 | 0,47% | 1.228.587,00 |
| 27.07.2020 | 269,00 | 269,79 | 263,30 | 263,99 | -2,40% | 1.615.229,00 |
| 24.07.2020 | 271,00 | 273,71 | 269,57 | 270,49 | 0,21% | 1.104.462,00 |
| 23.07.2020 | 267,85 | 270,89 | 266,37 | 269,93 | 0,69% | 1.004.765,00 |
| 22.07.2020 | 266,28 | 268,25 | 261,05 | 268,09 | 0,90% | 1.006.815,00 |
| 21.07.2020 | 260,53 | 269,05 | 259,84 | 265,71 | 2,59% | 1.555.872,00 |
| 20.07.2020 | 266,12 | 267,37 | 258,84 | 259,00 | -2,77% | 1.309.849,00 |
| 17.07.2020 | 266,12 | 268,33 | 264,89 | 266,37 | 0,86% | 1.035.971,00 |
| 16.07.2020 | 267,28 | 269,22 | 263,68 | 264,09 | -1,19% | 1.131.253,00 |
| 15.07.2020 | 263,25 | 268,39 | 259,90 | 267,28 | 1,45% | 1.557.446,00 |
| 14.07.2020 | 256,44 | 263,88 | 256,09 | 263,47 | 2,29% | 1.754.146,00 |
| 13.07.2020 | 256,39 | 262,40 | 256,01 | 257,58 | 1,01% | 1.325.477,00 |
| 10.07.2020 | 256,93 | 257,00 | 253,75 | 255,00 | 0,00% | 982.178,00 |
| 09.07.2020 | 262,22 | 264,04 | 254,55 | 255,00 | -2,87% | 1.265.741,00 |