Holen Sie sich die Stockscreener-App
21.30
4.26%
0.87
Handel nachbörslich:
21.30
Elanco Animal Health Inc-Aktien (ELAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $21.30 | $20.50 | $0.7999 | 7,179,737.0 | +4.26% |
| 2025-12-09 | $22.03 | $20.41 | $1.62 | 11,242,281.0 | -5.81% |
| 2025-12-08 | $22.19 | $21.53 | $0.6596 | 5,982,339.0 | -0.96% |
| 2025-12-05 | $22.03 | $21.71 | $0.32 | 3,649,189.0 | -0.41% |
| 2025-12-04 | $22.14 | $21.60 | $0.54 | 6,101,610.0 | -0.86% |
| 2025-12-03 | $22.75 | $22.16 | $0.595 | 5,841,054.0 | -1.38% |
| 2025-12-02 | $22.76 | $22.36 | $0.405 | 3,454,581.0 | -0.57% |
| 2025-12-01 | $23.39 | $22.57 | $0.81 | 3,886,601.0 | -2.79% |
| 2025-11-28 | $23.52 | $23.07 | $0.445 | 1,768,732.0 | -0.17% |
| 2025-11-26 | $23.70 | $23.29 | $0.41 | 3,998,501.0 | -0.51% |
| 2025-11-25 | $23.59 | $23.12 | $0.465 | 3,532,205.0 | +1.47% |
| 2025-11-24 | $23.17 | $22.26 | $0.91 | 4,758,997.0 | +3.78% |
| 2025-11-21 | $22.29 | $21.44 | $0.845 | 8,227,831.0 | +4.76% |
| 2025-11-20 | $22.00 | $21.07 | $0.93 | 3,410,806.0 | -1.03% |
| 2025-11-19 | $22.22 | $21.03 | $1.19 | 4,593,042.0 | +0.33% |
| 2025-11-18 | $21.63 | $20.99 | $0.64 | 3,795,304.0 | -0.14% |
| 2025-11-17 | $21.70 | $20.95 | $0.75 | 3,797,609.0 | +1.56% |
| 2025-11-14 | $21.89 | $21.07 | $0.825 | 5,268,385.0 | -4.09% |
| 2025-11-13 | $22.31 | $21.79 | $0.52 | 5,333,218.0 | -0.27% |
| 2025-11-12 | $23.09 | $22.01 | $1.08 | 5,167,339.0 | -3.54% |
| 2025-11-11 | $23.00 | $22.22 | $0.7799 | 5,583,958.0 | +2.65% |
Elanco Animal Health Inc-Aktien (ELAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Elanco Animal Health Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ELAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Elanco Animal Health Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Elanco Animal Health Inc-Aktien (ELAN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.39 | $20.41 | $2.98 | 54,517,129.0 | -8.47% |
| 2025-11 | $23.70 | $20.83 | $2.87 | 108,845,715.0 | +5.06% |
| 2025-10 | $22.86 | $19.45 | $3.41 | 113,979,256.0 | +9.98% |
| 2025-09 | $20.19 | $17.11 | $3.08 | 123,545,600.0 | +9.75% |
| 2025-08 | $18.87 | $13.39 | $5.48 | 224,328,714.0 | +34.14% |
| 2025-07 | $15.16 | $13.63 | $1.53 | 95,952,931.0 | -4.20% |
| 2025-06 | $14.51 | $13.09 | $1.42 | 108,890,814.0 | +6.25% |
| 2025-05 | $14.20 | $9.32 | $4.88 | 151,434,601.0 | +41.77% |
| 2025-04 | $10.80 | $8.02 | $2.78 | 129,139,254.0 | -9.71% |
| 2025-03 | $11.46 | $10.03 | $1.43 | 76,880,070.0 | -6.00% |
| 2025-02 | $12.17 | $10.20 | $1.97 | 97,787,615.0 | -7.15% |
| 2025-01 | $12.70 | $11.11 | $1.59 | 90,940,294.0 | -0.66% |
Elanco Animal Health Inc-Aktien (ELAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.48 | $11.50 | $1.98 | 95,713,356.0 | -10.52% |
| 2024-11 | $14.75 | $12.35 | $2.40 | 87,057,963.0 | +4.51% |
| 2024-10 | $14.98 | $12.19 | $2.79 | 89,141,701.0 | -13.96% |
| 2024-09 | $15.78 | $13.28 | $2.50 | 101,910,513.0 | -5.04% |
| 2024-08 | $15.70 | $11.40 | $4.30 | 107,509,064.0 | +18.63% |
| 2024-07 | $14.76 | $12.56 | $2.20 | 112,365,199.0 | -9.63% |
| 2024-06 | $18.80 | $13.62 | $5.18 | 105,652,693.0 | -18.38% |
| 2024-05 | $17.84 | $12.99 | $4.85 | 110,444,557.0 | +34.35% |
| 2024-04 | $16.41 | $12.69 | $3.72 | 92,327,651.0 | -19.16% |
| 2024-03 | $16.73 | $15.52 | $1.21 | 64,265,362.0 | +2.45% |
| 2024-02 | $16.88 | $14.35 | $2.53 | 98,173,534.0 | +7.80% |
| 2024-01 | $15.94 | $13.91 | $2.03 | 104,486,783.0 | -1.07% |
Elanco Animal Health Inc-Aktien (ELAN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.10 | $11.62 | $3.48 | 113,421,642.0 | +26.49% |
| 2023-11 | $12.31 | $8.59 | $3.72 | 113,863,694.0 | +33.71% |
| 2023-10 | $11.22 | $8.52 | $2.70 | 128,402,719.0 | -21.62% |
| 2023-09 | $12.62 | $11.02 | $1.60 | 89,060,346.0 | -7.87% |
| 2023-08 | $12.71 | $11.25 | $1.46 | 124,216,086.0 | +1.08% |
| 2023-07 | $12.53 | $9.57 | $2.96 | 131,124,211.0 | +19.98% |
| 2023-06 | $10.41 | $8.10 | $2.31 | 127,108,281.0 | +23.44% |
| 2023-05 | $9.65 | $7.88 | $1.77 | 180,296,025.0 | -13.94% |
| 2023-04 | $10.18 | $8.67 | $1.51 | 132,410,819.0 | +0.74% |
| 2023-03 | $11.64 | $8.68 | $2.96 | 209,269,176.0 | -18.05% |
| 2023-02 | $14.69 | $11.45 | $3.24 | 126,371,591.0 | -16.46% |
| 2023-01 | $14.25 | $12.02 | $2.23 | 144,389,879.0 | +12.36% |
0.29%
4.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):