Holen Sie sich die Stockscreener-App
20.64
0.83%
0.17
Vorhandelsmarkt:
20.70
0.06
+0.29%
Elanco Animal Health Inc-Aktien (ELAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-03 | $20.89 | $20.39 | $0.505 | 6,825,060.0 | +0.83% |
| 2025-10-02 | $20.92 | $20.43 | $0.49 | 5,746,428.0 | -1.59% |
| 2025-10-01 | $20.91 | $20.05 | $0.87 | 7,967,135.0 | +3.28% |
| 2025-09-30 | $20.19 | $19.46 | $0.73 | 5,493,340.0 | +2.70% |
| 2025-09-29 | $19.75 | $19.42 | $0.33 | 4,061,131.0 | +0.00% |
| 2025-09-26 | $19.70 | $18.93 | $0.765 | 5,018,201.0 | +3.65% |
| 2025-09-25 | $18.96 | $18.48 | $0.48 | 4,017,279.0 | +0.91% |
| 2025-09-24 | $19.23 | $18.59 | $0.635 | 4,512,941.0 | +1.13% |
| 2025-09-23 | $19.34 | $18.53 | $0.8125 | 4,920,732.0 | -2.57% |
| 2025-09-22 | $19.35 | $18.96 | $0.39 | 6,162,995.0 | -0.89% |
| 2025-09-19 | $19.25 | $18.93 | $0.325 | 8,549,214.0 | +0.52% |
| 2025-09-18 | $19.27 | $18.45 | $0.815 | 6,941,493.0 | +3.64% |
| 2025-09-17 | $18.93 | $18.22 | $0.705 | 5,195,349.0 | -1.07% |
| 2025-09-16 | $18.66 | $18.23 | $0.43 | 4,845,850.0 | -0.05% |
| 2025-09-15 | $18.77 | $18.30 | $0.465 | 7,479,222.0 | +0.59% |
| 2025-09-12 | $18.82 | $18.22 | $0.60 | 5,245,072.0 | -1.33% |
| 2025-09-11 | $18.91 | $18.35 | $0.555 | 3,595,239.0 | +2.45% |
| 2025-09-10 | $18.94 | $18.33 | $0.61 | 4,015,266.0 | -2.29% |
| 2025-09-09 | $19.07 | $18.56 | $0.51 | 4,635,097.0 | -1.52% |
| 2025-09-08 | $19.07 | $18.34 | $0.735 | 8,434,411.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.92 | $20.05 | $0.875 | 27,363,683.0 | +2.48% |
| 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% |
9.21%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):