Elanco Animal Health, Inc. ELAN
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$22,39-0,22 (-0,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,39 | -0,97 % | $22,60 | $22,86 | $22,35 | 5,28M |
| 2026-09-29 | $22,61 | +0,71 % | $22,48 | $22,69 | $22,16 | 5,41M |
| 2026-09-28 | $22,45 | +0,63 % | $22,01 | $22,64 | $21,92 | 6,59M |
| 2026-09-25 | $22,31 | -0,18 % | $22,35 | $22,72 | $22,10 | 6,45M |
| 2026-09-24 | $22,35 | -0,97 % | $22,59 | $22,63 | $21,75 | 7,64M |
| 2026-09-23 | $22,57 | -1,57 % | $22,82 | $23,39 | $22,51 | 5,34M |
| 2026-09-22 | $22,93 | +2,23 % | $22,53 | $23,18 | $22,51 | 5,61M |
| 2026-09-21 | $22,43 | +0,04 % | $22,58 | $22,58 | $22,17 | 4,61M |
| 2026-09-18 | $22,42 | -1,41 % | $22,77 | $22,88 | $22,28 | 7,95M |
| 2026-09-17 | $22,74 | -0,52 % | $23,34 | $23,63 | $22,73 | 4,61M |
| 2026-09-16 | $22,86 | -0,61 % | $23,08 | $23,40 | $22,69 | 7,03M |
| 2026-09-15 | $23,00 | -0,65 % | $23,16 | $23,47 | $22,65 | 8,25M |
| 2026-09-14 | $23,15 | -0,09 % | $23,50 | $23,52 | $23,02 | 3,88M |
| 2026-09-11 | $23,17 | +1,36 % | $23,20 | $23,32 | $22,65 | 4,74M |
| 2026-09-10 | $22,86 | -2,93 % | $23,37 | $23,61 | $22,86 | 5,63M |
| 2026-09-09 | $23,55 | -1,75 % | $23,91 | $23,96 | $23,50 | 3,88M |
| 2026-09-08 | $23,97 | -2,16 % | $24,37 | $24,38 | $23,87 | 3,91M |
| 2026-09-04 | $24,50 | +0,33 % | $24,20 | $24,71 | $24,00 | 3,72M |
| 2026-09-03 | $24,42 | -1,05 % | $24,94 | $25,07 | $23,74 | 5,92M |
| 2026-09-02 | $24,68 | +3,22 % | $23,97 | $24,92 | $23,87 | 6,74M |
| 2026-09-01 | $23,91 | -0,04 % | $24,04 | $24,40 | $23,90 | 3,95M |
| 2026-08-31 | $23,92 | -0,79 % | $23,97 | $24,02 | $23,41 | 5,36M |
| 2026-08-28 | $24,11 | -1,55 % | $24,45 | $24,76 | $23,99 | 4,17M |
| 2026-08-27 | $24,49 | -2,35 % | $24,91 | $25,04 | $24,42 | 4,09M |
| 2026-08-26 | $25,08 | -0,04 % | $25,02 | $25,19 | $24,84 | 4,15M |
| 2026-08-25 | $25,09 | +2,74 % | $24,60 | $25,41 | $24,46 | 5,31M |
| 2026-08-24 | $24,42 | +1,88 % | $24,11 | $24,54 | $24,03 | 3,95M |
| 2026-08-21 | $23,97 | +1,74 % | $23,91 | $24,15 | $23,69 | 4,76M |
| 2026-08-20 | $23,56 | -3,84 % | $24,21 | $24,37 | $23,38 | 4,94M |
| 2026-08-19 | $24,50 | +3,64 % | $24,08 | $24,57 | $24,00 | 3,97M |
| 2026-08-18 | $23,64 | +0,13 % | $23,59 | $23,85 | $23,44 | 5,08M |
| 2026-08-17 | $23,61 | -0,25 % | $23,44 | $23,81 | $23,08 | 7,15M |
| 2026-08-14 | $23,67 | +5,15 % | $22,75 | $23,69 | $22,67 | 6,50M |
| 2026-08-13 | $22,51 | +1,72 % | $22,31 | $22,68 | $22,17 | 5,57M |
| 2026-08-12 | $22,13 | -2,64 % | $22,40 | $22,50 | $21,75 | 9,72M |
| 2026-08-11 | $22,73 | +2,02 % | $23,00 | $23,07 | $22,55 | 7,55M |
| 2026-08-10 | $22,28 | +0,72 % | $22,12 | $22,81 | $21,32 | 22,49M |
| 2026-08-07 | $22,12 | -8,60 % | $24,38 | $24,41 | $22,02 | 22,08M |
| 2026-08-06 | $24,20 | -7,70 % | $25,35 | $25,35 | $23,60 | 17,21M |
| 2026-08-05 | $26,22 | +2,42 % | $27,08 | $27,98 | $25,10 | 13,87M |
| 2026-08-04 | $25,60 | -0,47 % | $25,74 | $25,98 | $25,30 | 9,07M |
| 2026-08-03 | $25,72 | -2,46 % | $26,29 | $26,45 | $25,40 | 5,39M |
| 2026-07-31 | $26,37 | -0,34 % | $26,46 | $26,47 | $25,77 | 5,19M |
| 2026-07-30 | $26,46 | +0,27 % | $26,64 | $26,87 | $25,93 | 7,70M |
| 2026-07-29 | $26,39 | +3,41 % | $25,66 | $26,39 | $25,39 | 6,61M |
| 2026-07-28 | $25,52 | +0,43 % | $25,59 | $26,08 | $25,42 | 4,28M |
| 2026-07-27 | $25,41 | +2,01 % | $25,25 | $25,63 | $25,14 | 2,71M |
| 2026-07-24 | $24,91 | +0,52 % | $25,12 | $25,27 | $24,60 | 4,08M |
| 2026-07-23 | $24,78 | -2,21 % | $25,31 | $25,54 | $24,59 | 5,91M |
| 2026-07-22 | $25,34 | -0,55 % | $25,48 | $25,95 | $25,23 | 5,32M |
| 2026-07-21 | $25,48 | +1,35 % | $25,29 | $25,82 | $25,04 | 5,52M |
| 2026-07-20 | $25,14 | -2,67 % | $25,91 | $26,21 | $25,11 | 3,67M |
| 2026-07-17 | $25,83 | -0,46 % | $25,26 | $26,37 | $25,26 | 4,01M |
| 2026-07-16 | $25,95 | +1,61 % | $25,36 | $26,33 | $25,21 | 4,10M |
| 2026-07-15 | $25,54 | -0,04 % | $25,66 | $25,89 | $25,30 | 4,09M |
| 2026-07-14 | $25,55 | +1,63 % | $25,53 | $25,61 | $24,85 | 4,62M |
| 2026-07-13 | $25,14 | +1,29 % | $24,62 | $25,27 | $24,51 | 3,21M |
| 2026-07-10 | $24,82 | +0,81 % | $24,55 | $25,08 | $24,12 | 3,88M |
| 2026-07-09 | $24,62 | -0,28 % | $24,79 | $25,33 | $24,43 | 3,82M |
| 2026-07-08 | $24,69 | +0,20 % | $24,26 | $24,81 | $23,73 | 4,62M |
| 2026-07-07 | $24,64 | -1,95 % | $25,10 | $25,20 | $24,39 | 3,67M |
| 2026-07-06 | $25,13 | +0,52 % | $25,11 | $25,29 | $24,76 | 4,23M |
| 2026-07-02 | $25,00 | +3,78 % | $24,32 | $25,03 | $23,99 | 5,69M |
| 2026-07-01 | $24,09 | -2,11 % | $24,36 | $25,20 | $24,06 | 4,70M |
| 2026-06-30 | $24,61 | -0,53 % | $24,69 | $24,89 | $24,13 | 3,48M |
| 2026-06-29 | $24,74 | +0,69 % | $24,65 | $25,13 | $24,44 | 3,31M |
| 2026-06-26 | $24,57 | +0,82 % | $24,25 | $25,19 | $23,90 | 6,06M |
| 2026-06-25 | $24,37 | +1,71 % | $24,30 | $24,60 | $24,02 | 3,68M |
| 2026-06-24 | $23,96 | +3,36 % | $23,52 | $24,20 | $23,51 | 3,95M |
| 2026-06-23 | $23,18 | -3,01 % | $23,71 | $23,95 | $23,07 | 4,64M |
| 2026-06-22 | $23,90 | -1,32 % | $24,15 | $24,54 | $23,88 | 5,35M |
| 2026-06-18 | $24,22 | +3,55 % | $23,85 | $24,51 | $23,69 | 10,24M |
| 2026-06-17 | $23,39 | -3,47 % | $24,09 | $24,42 | $23,15 | 6,54M |
| 2026-06-16 | $24,23 | -0,25 % | $24,29 | $24,40 | $23,80 | 3,68M |
| 2026-06-15 | $24,29 | +0,50 % | $24,90 | $25,07 | $24,14 | 4,48M |
| 2026-06-12 | $24,17 | +0,50 % | $24,27 | $24,41 | $24,01 | 4,51M |
| 2026-06-11 | $24,05 | +5,16 % | $23,14 | $24,12 | $22,76 | 4,74M |
| 2026-06-10 | $22,87 | -6,65 % | $24,37 | $24,46 | $22,77 | 7,95M |
| 2026-06-09 | $24,50 | +3,46 % | $24,04 | $24,68 | $23,95 | 5,13M |
| 2026-06-08 | $23,68 | +0,21 % | $24,02 | $24,24 | $23,19 | 5,27M |
| 2026-06-05 | $23,63 | -4,37 % | $24,62 | $24,98 | $23,55 | 4,22M |
| 2026-06-04 | $24,71 | +0,57 % | $25,07 | $26,23 | $24,56 | 7,60M |
| 2026-06-03 | $24,57 | +3,98 % | $23,53 | $24,63 | $23,42 | 8,12M |
| 2026-06-02 | $23,63 | -0,17 % | $23,51 | $23,70 | $22,99 | 3,72M |
| 2026-06-01 | $23,67 | -0,75 % | $23,43 | $24,00 | $22,83 | 5,32M |
| 2026-05-29 | $23,85 | -0,54 % | $23,99 | $24,41 | $23,64 | 10,59M |
| 2026-05-28 | $23,98 | +1,22 % | $23,80 | $24,40 | $23,29 | 6,43M |
| 2026-05-27 | $23,69 | +3,81 % | $22,96 | $23,98 | $22,82 | 8,28M |
| 2026-05-26 | $22,82 | +5,02 % | $21,75 | $22,99 | $21,63 | 7,15M |
| 2026-05-22 | $21,73 | +1,92 % | $21,33 | $22,05 | $21,30 | 5,83M |