Holen Sie sich die Stockscreener-App
321.73
2.46%
7.735
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ELV?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Elevance Health Inc-Aktien (ELV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $324.4 | $314.1 | $10.27 | 606,818.0 | +2.48% |
| 2025-11-20 | $319.1 | $311.9 | $7.18 | 1,119,831.0 | -0.75% |
| 2025-11-19 | $324.4 | $315.8 | $8.61 | 1,460,601.0 | -2.51% |
| 2025-11-18 | $329.5 | $323.0 | $6.49 | 1,399,313.0 | -1.93% |
| 2025-11-17 | $336.5 | $324.4 | $12.10 | 1,995,086.0 | +1.56% |
| 2025-11-14 | $331.8 | $320.4 | $11.39 | 1,392,720.0 | -0.75% |
| 2025-11-13 | $332.7 | $321.5 | $11.12 | 1,759,550.0 | +0.20% |
| 2025-11-12 | $332.6 | $314.0 | $18.57 | 2,020,617.0 | +3.93% |
| 2025-11-11 | $317.4 | $303.6 | $13.75 | 1,449,165.0 | +3.78% |
| 2025-11-10 | $313.5 | $300.8 | $12.65 | 1,963,866.0 | -4.41% |
| 2025-11-07 | $317.8 | $310.7 | $7.12 | 1,151,349.0 | +1.06% |
| 2025-11-06 | $323.1 | $314.4 | $8.66 | 1,254,373.0 | -1.14% |
| 2025-11-05 | $319.0 | $312.1 | $6.89 | 1,299,602.0 | +0.46% |
| 2025-11-04 | $318.8 | $310.0 | $8.84 | 1,547,950.0 | +1.10% |
| 2025-11-03 | $318.5 | $308.8 | $9.67 | 1,529,808.0 | -1.26% |
| 2025-10-31 | $320.8 | $314.0 | $6.74 | 1,612,954.0 | -1.48% |
| 2025-10-30 | $335.4 | $321.8 | $13.58 | 1,701,490.0 | -4.28% |
| 2025-10-29 | $342.2 | $334.5 | $7.70 | 1,572,281.0 | -0.90% |
| 2025-10-28 | $347.3 | $337.5 | $9.76 | 1,365,821.0 | -0.90% |
| 2025-10-27 | $342.7 | $338.1 | $4.65 | 1,137,024.0 | +0.04% |
| 2025-10-24 | $349.0 | $340.0 | $8.98 | 1,318,174.0 | -1.13% |
| 2025-10-23 | $348.7 | $335.1 | $13.58 | 2,491,914.0 | +0.31% |
| 2025-10-22 | $348.3 | $337.9 | $10.35 | 3,056,086.0 | -1.30% |
Elevance Health Inc-Aktien (ELV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Elevance Health Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ELV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Elevance Health Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Elevance Health Inc-Aktien (ELV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $336.5 | $300.8 | $35.67 | 21,950,649.0 | +1.44% |
| 2025-10 | $364.9 | $314.0 | $50.84 | 42,755,552.0 | -1.83% |
| 2025-09 | $329.1 | $304.2 | $24.89 | 41,932,012.0 | +1.40% |
| 2025-08 | $320.1 | $273.7 | $46.39 | 47,320,653.0 | +12.57% |
| 2025-07 | $400.5 | $274.4 | $126.1 | 67,491,061.0 | -27.22% |
| 2025-06 | $394.3 | $369.0 | $25.25 | 31,391,145.0 | +1.33% |
| 2025-05 | $424.2 | $357.4 | $66.79 | 38,038,063.0 | -8.74% |
| 2025-04 | $458.7 | $390.0 | $68.73 | 40,151,347.0 | -3.31% |
| 2025-03 | $438.6 | $393.1 | $45.51 | 31,567,784.0 | +9.59% |
| 2025-02 | $408.5 | $378.0 | $30.50 | 25,987,970.0 | +0.30% |
| 2025-01 | $415.5 | $364.6 | $50.88 | 34,386,094.0 | +7.26% |
Elevance Health Inc-Aktien (ELV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $412.3 | $362.2 | $50.13 | 35,814,177.0 | -9.38% |
| 2024-11 | $433.4 | $391.0 | $42.36 | 36,703,690.0 | +0.30% |
| 2024-10 | $524.7 | $398.0 | $126.7 | 44,613,750.0 | -21.97% |
| 2024-09 | $567.3 | $515.9 | $51.38 | 16,809,249.0 | -6.62% |
| 2024-08 | $557.6 | $517.0 | $40.59 | 14,547,884.0 | +4.67% |
| 2024-07 | $555.4 | $494.2 | $61.19 | 26,983,773.0 | -1.81% |
| 2024-06 | $550.0 | $521.8 | $28.21 | 15,849,240.0 | +0.63% |
| 2024-05 | $550.3 | $491.2 | $59.16 | 21,773,005.0 | +1.87% |
| 2024-04 | $542.1 | $493.6 | $48.43 | 24,158,976.0 | +1.94% |
| 2024-03 | $521.2 | $492.1 | $29.12 | 17,436,268.0 | +3.45% |
| 2024-02 | $516.6 | $486.5 | $30.14 | 17,128,638.0 | +1.58% |
| 2024-01 | $497.3 | $449.0 | $48.28 | 27,218,016.0 | +4.64% |
Elevance Health Inc-Aktien (ELV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $489.0 | $459.1 | $29.95 | 21,711,884.0 | -1.65% |
| 2023-11 | $482.2 | $437.4 | $44.78 | 20,964,764.0 | +6.53% |
| 2023-10 | $482.5 | $431.4 | $51.12 | 26,091,576.0 | +3.37% |
| 2023-09 | $455.9 | $433.7 | $22.18 | 21,526,971.0 | -1.49% |
| 2023-08 | $477.6 | $441.2 | $36.37 | 19,769,767.0 | -6.28% |
| 2023-07 | $481.0 | $412.0 | $68.95 | 32,039,690.0 | +6.15% |
| 2023-06 | $482.1 | $428.9 | $53.22 | 32,328,741.0 | -0.79% |
| 2023-05 | $477.2 | $438.6 | $38.61 | 20,483,402.0 | -4.44% |
| 2023-04 | $498.4 | $443.6 | $54.75 | 23,469,427.0 | +1.92% |
| 2023-03 | $477.0 | $440.3 | $36.69 | 27,101,510.0 | -2.10% |
| 2023-02 | $503.7 | $466.8 | $36.90 | 19,077,802.0 | -6.06% |
| 2023-01 | $512.0 | $464.6 | $47.33 | 25,302,314.0 | -2.53% |
3.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):