Elevance Health, Inc. ELV
NYSE · Vereinigte Staaten · Gesundheitsdienstleistungen
$388,82-3,91 (-1,00 %)
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 | $388,82 | -1,00 % | $391,91 | $396,14 | $383,04 | 1,30M |
| 2026-09-29 | $392,73 | -0,47 % | $391,00 | $395,44 | $390,00 | 934,80K |
| 2026-09-28 | $394,59 | -0,38 % | $396,99 | $400,17 | $392,44 | 1,33M |
| 2026-09-25 | $396,09 | -0,54 % | $400,00 | $405,13 | $394,69 | 1,22M |
| 2026-09-24 | $398,25 | -0,08 % | $397,00 | $400,97 | $394,31 | 1,17M |
| 2026-09-23 | $398,56 | -0,96 % | $400,84 | $404,39 | $396,37 | 1,21M |
| 2026-09-22 | $402,43 | -1,68 % | $412,07 | $412,75 | $401,38 | 1,12M |
| 2026-09-21 | $409,31 | -0,40 % | $410,31 | $411,48 | $406,20 | 934,00K |
| 2026-09-18 | $410,95 | -0,80 % | $414,68 | $415,36 | $406,38 | 2,07M |
| 2026-09-17 | $414,26 | +0,41 % | $414,59 | $418,78 | $411,71 | 1,19M |
| 2026-09-16 | $412,56 | -1,19 % | $417,00 | $422,36 | $411,66 | 1,12M |
| 2026-09-15 | $417,54 | -1,58 % | $423,00 | $423,56 | $415,81 | 1,48M |
| 2026-09-14 | $424,24 | +1,32 % | $422,54 | $427,17 | $420,28 | 1,12M |
| 2026-09-11 | $418,72 | +0,52 % | $420,00 | $426,39 | $413,09 | 1,36M |
| 2026-09-10 | $416,54 | +4,95 % | $407,38 | $421,90 | $406,00 | 1,90M |
| 2026-09-09 | $396,90 | -1,25 % | $403,53 | $409,43 | $391,40 | 1,21M |
| 2026-09-08 | $401,94 | -1,36 % | $401,02 | $405,17 | $399,73 | 1,17M |
| 2026-09-04 | $407,50 | -1,76 % | $411,12 | $414,46 | $406,33 | 1,13M |
| 2026-09-03 | $414,78 | +2,20 % | $408,93 | $416,58 | $403,00 | 1,23M |
| 2026-09-02 | $405,84 | +0,69 % | $404,83 | $409,00 | $402,93 | 980,90K |
| 2026-09-01 | $403,04 | +2,67 % | $396,44 | $404,82 | $393,58 | 1,10M |
| 2026-08-31 | $392,54 | -0,48 % | $393,94 | $395,36 | $390,80 | 1,09M |
| 2026-08-28 | $394,43 | -1,17 % | $400,81 | $403,16 | $394,40 | 561,30K |
| 2026-08-27 | $399,11 | -0,85 % | $397,36 | $404,09 | $395,22 | 569,00K |
| 2026-08-26 | $402,54 | +0,92 % | $399,00 | $410,29 | $399,00 | 683,80K |
| 2026-08-25 | $398,87 | -0,93 % | $402,67 | $402,67 | $397,69 | 933,50K |
| 2026-08-24 | $402,63 | +0,52 % | $401,17 | $406,99 | $398,32 | 805,50K |
| 2026-08-21 | $400,54 | +1,07 % | $396,96 | $404,49 | $396,96 | 771,50K |
| 2026-08-20 | $396,28 | -0,54 % | $394,39 | $399,59 | $393,81 | 812,90K |
| 2026-08-19 | $398,45 | +0,05 % | $398,44 | $402,87 | $395,35 | 1,12M |
| 2026-08-18 | $398,27 | +2,06 % | $394,46 | $402,72 | $391,77 | 950,80K |
| 2026-08-17 | $390,24 | -2,52 % | $396,82 | $400,17 | $388,12 | 900,60K |
| 2026-08-14 | $400,32 | +0,53 % | $398,39 | $402,30 | $397,23 | 730,80K |
| 2026-08-13 | $398,22 | -0,23 % | $400,80 | $404,72 | $397,63 | 652,30K |
| 2026-08-12 | $399,14 | +2,25 % | $386,94 | $399,16 | $385,84 | 786,70K |
| 2026-08-11 | $390,37 | -1,84 % | $398,22 | $403,33 | $388,16 | 907,30K |
| 2026-08-10 | $397,70 | +0,89 % | $395,31 | $400,93 | $395,02 | 854,60K |
| 2026-08-07 | $394,20 | +0,72 % | $390,39 | $395,70 | $387,31 | 941,90K |
| 2026-08-06 | $391,40 | +0,04 % | $391,83 | $392,74 | $386,69 | 910,90K |
| 2026-08-05 | $391,24 | +3,50 % | $375,20 | $392,43 | $370,47 | 1,17M |
| 2026-08-04 | $378,00 | -1,25 % | $381,02 | $382,74 | $376,38 | 1,44M |
| 2026-08-03 | $382,77 | +1,84 % | $375,84 | $383,81 | $374,03 | 1,14M |
| 2026-07-31 | $375,84 | -0,15 % | $376,01 | $380,04 | $373,16 | 976,90K |
| 2026-07-30 | $376,40 | +0,11 % | $371,47 | $378,17 | $368,69 | 783,80K |
| 2026-07-29 | $375,98 | -2,53 % | $386,28 | $388,73 | $375,75 | 1,06M |
| 2026-07-28 | $385,73 | +1,95 % | $374,51 | $386,66 | $362,98 | 1,76M |
| 2026-07-27 | $378,36 | +0,18 % | $378,80 | $379,34 | $372,39 | 1,18M |
| 2026-07-24 | $377,68 | -0,43 % | $380,56 | $382,79 | $375,91 | 969,50K |
| 2026-07-23 | $379,31 | -2,51 % | $387,69 | $389,24 | $376,60 | 1,13M |
| 2026-07-22 | $389,09 | -1,11 % | $392,80 | $396,00 | $386,93 | 1,20M |
| 2026-07-21 | $393,44 | +2,93 % | $386,09 | $393,87 | $378,07 | 1,41M |
| 2026-07-20 | $382,23 | +2,44 % | $376,42 | $388,60 | $374,46 | 1,74M |
| 2026-07-17 | $373,11 | +0,07 % | $371,70 | $377,76 | $365,38 | 1,94M |
| 2026-07-16 | $372,85 | -4,48 % | $394,40 | $396,05 | $370,00 | 2,90M |
| 2026-07-15 | $390,33 | -8,54 % | $392,78 | $395,86 | $376,16 | 3,90M |
| 2026-07-14 | $426,79 | +0,38 % | $436,24 | $436,24 | $422,32 | 2,19M |
| 2026-07-13 | $425,17 | +2,15 % | $422,46 | $426,47 | $419,62 | 1,24M |
| 2026-07-10 | $416,23 | -0,99 % | $420,08 | $422,07 | $415,49 | 779,50K |
| 2026-07-09 | $420,39 | +1,04 % | $415,76 | $427,64 | $415,76 | 1,06M |
| 2026-07-08 | $416,08 | -0,66 % | $418,38 | $427,00 | $414,20 | 1,28M |
| 2026-07-07 | $418,85 | +2,62 % | $412,85 | $420,07 | $412,29 | 1,23M |
| 2026-07-06 | $408,17 | -2,33 % | $416,44 | $418,00 | $406,91 | 1,68M |
| 2026-07-02 | $417,89 | +0,41 % | $422,00 | $427,19 | $414,68 | 1,63M |
| 2026-07-01 | $416,19 | +7,62 % | $389,90 | $416,26 | $388,70 | 2,11M |
| 2026-06-30 | $386,73 | -0,34 % | $389,77 | $391,12 | $384,54 | 1,84M |
| 2026-06-29 | $388,03 | -1,81 % | $393,16 | $395,00 | $386,81 | 1,22M |
| 2026-06-26 | $395,18 | +2,03 % | $386,25 | $395,58 | $384,44 | 2,91M |
| 2026-06-25 | $387,32 | +0,86 % | $387,00 | $389,89 | $383,42 | 1,76M |
| 2026-06-24 | $384,00 | -2,81 % | $396,59 | $397,27 | $381,24 | 2,17M |
| 2026-06-23 | $395,10 | +0,07 % | $398,88 | $399,28 | $393,28 | 1,26M |
| 2026-06-22 | $394,82 | +1,63 % | $389,11 | $397,13 | $388,94 | 1,17M |
| 2026-06-18 | $388,50 | -0,71 % | $392,67 | $393,91 | $387,08 | 3,54M |
| 2026-06-17 | $391,27 | -1,64 % | $395,68 | $396,89 | $388,00 | 1,29M |
| 2026-06-16 | $397,80 | -1,02 % | $402,81 | $402,81 | $393,77 | 1,19M |
| 2026-06-15 | $401,89 | -0,54 % | $402,56 | $405,58 | $395,00 | 1,02M |
| 2026-06-12 | $404,07 | +1,23 % | $398,57 | $404,07 | $393,35 | 1,55M |
| 2026-06-11 | $399,18 | -1,33 % | $404,95 | $406,92 | $395,00 | 2,13M |
| 2026-06-10 | $404,56 | -4,68 % | $425,00 | $426,98 | $401,64 | 2,51M |
| 2026-06-09 | $424,43 | +1,50 % | $420,20 | $426,66 | $418,65 | 1,77M |
| 2026-06-08 | $418,15 | +0,63 % | $411,55 | $421,00 | $410,50 | 1,79M |
| 2026-06-05 | $415,53 | +1,49 % | $410,83 | $416,56 | $408,97 | 1,74M |
| 2026-06-04 | $409,44 | +4,64 % | $400,20 | $411,80 | $397,43 | 1,42M |
| 2026-06-03 | $391,27 | +0,58 % | $392,26 | $396,75 | $390,29 | 1,48M |
| 2026-06-02 | $389,03 | -3,38 % | $401,00 | $402,08 | $387,23 | 2,19M |
| 2026-06-01 | $402,66 | +2,41 % | $390,82 | $403,27 | $390,82 | 2,04M |
| 2026-05-29 | $393,19 | +0,11 % | $395,93 | $396,52 | $389,55 | 2,47M |
| 2026-05-28 | $392,75 | +0,33 % | $391,50 | $393,32 | $387,27 | 1,36M |
| 2026-05-27 | $391,47 | +0,93 % | $388,71 | $392,67 | $386,76 | 1,34M |
| 2026-05-26 | $387,85 | -1,73 % | $388,91 | $392,69 | $384,30 | 1,52M |
| 2026-05-22 | $394,69 | +1,25 % | $393,64 | $396,59 | $392,02 | 1,09M |