Holen Sie sich die Stockscreener-App
23.65
1.50%
-0.36
Elanco Animal Health Inc-Aktien (ELAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $24.58 | $22.91 | $1.67 | 8,283,988.0 | -1.50% |
| 2026-05-07 | $26.16 | $23.54 | $2.62 | 11,810,328.0 | -8.29% |
| 2026-05-06 | $26.29 | $22.86 | $3.43 | 12,364,192.0 | +13.88% |
| 2026-05-05 | $23.29 | $22.41 | $0.875 | 6,295,534.0 | +2.13% |
| 2026-05-04 | $22.96 | $22.41 | $0.55 | 6,235,992.0 | +0.00% |
| 2026-05-01 | $22.73 | $22.20 | $0.535 | 4,142,940.0 | +0.63% |
| 2026-04-30 | $22.43 | $21.77 | $0.66 | 3,250,387.0 | +2.61% |
| 2026-04-29 | $22.19 | $21.62 | $0.57 | 3,259,842.0 | -1.58% |
| 2026-04-28 | $22.75 | $22.10 | $0.65 | 4,236,432.0 | +0.27% |
| 2026-04-27 | $22.93 | $22.02 | $0.915 | 7,439,002.0 | -2.90% |
| 2026-04-24 | $22.78 | $22.08 | $0.70 | 3,884,250.0 | +1.61% |
| 2026-04-23 | $22.55 | $21.76 | $0.795 | 3,672,078.0 | -0.31% |
| 2026-04-22 | $22.79 | $22.30 | $0.485 | 4,920,587.0 | -0.66% |
| 2026-04-21 | $23.85 | $22.61 | $1.25 | 4,863,546.0 | -4.52% |
| 2026-04-20 | $23.80 | $23.33 | $0.475 | 2,691,092.0 | +0.00% |
| 2026-04-17 | $24.05 | $23.25 | $0.80 | 3,631,323.0 | +2.38% |
| 2026-04-16 | $23.41 | $22.87 | $0.54 | 4,060,923.0 | -0.43% |
| 2026-04-15 | $24.43 | $23.02 | $1.40 | 4,218,994.0 | -3.65% |
| 2026-04-14 | $24.37 | $23.90 | $0.47 | 2,611,309.0 | +1.05% |
| 2026-04-13 | $23.97 | $22.99 | $0.98 | 5,716,361.0 | +3.16% |
| 2026-04-10 | $23.90 | $22.83 | $1.07 | 3,441,429.0 | -1.41% |
| 2026-04-09 | $24.16 | $22.61 | $1.55 | 4,498,226.0 | -0.59% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $26.29 | $22.20 | $4.09 | 57,416,962.0 | +5.72% |
| 2026-04 | $24.48 | $21.62 | $2.86 | 88,874,003.0 | -6.52% |
| 2026-03 | $26.35 | $22.42 | $3.93 | 123,945,796.0 | -9.36% |
| 2026-02 | $27.72 | $23.53 | $4.19 | 92,814,107.0 | +9.63% |
| 2026-01 | $25.29 | $22.00 | $3.29 | 93,897,780.0 | +6.41% |
Elanco Animal Health Inc-Aktien (ELAN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.39 | $20.41 | $2.98 | 120,495,042.0 | -2.19% |
| 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% |
1.49%
1.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):