Eli Lilly and Company LLY
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$1.157,08-27,55 (-2,33 %)
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 | $1.157,08 | -2,33 % | $1.186,49 | $1.215,00 | $1.155,27 | 3,41M |
| 2026-09-29 | $1.184,63 | -0,01 % | $1.186,05 | $1.192,94 | $1.168,47 | 1,66M |
| 2026-09-28 | $1.184,78 | +0,11 % | $1.180,30 | $1.194,09 | $1.172,56 | 1,97M |
| 2026-09-25 | $1.183,46 | +0,13 % | $1.185,32 | $1.190,00 | $1.160,84 |
| 1,92M |
| 2026-09-24 | $1.181,89 | +2,68 % | $1.156,67 | $1.197,79 | $1.151,00 | 2,42M |
| 2026-09-23 | $1.150,99 | -1,64 % | $1.174,71 | $1.188,88 | $1.145,98 | 2,15M |
| 2026-09-22 | $1.170,14 | +0,45 % | $1.146,15 | $1.180,53 | $1.139,26 | 2,45M |
| 2026-09-21 | $1.164,89 | +1,04 % | $1.144,50 | $1.170,90 | $1.134,41 | 2,48M |
| 2026-09-18 | $1.152,93 | +0,04 % | $1.150,00 | $1.157,60 | $1.140,27 | 4,54M |
| 2026-09-17 | $1.152,44 | +1,28 % | $1.150,27 | $1.159,75 | $1.138,26 | 1,90M |
| 2026-09-16 | $1.137,82 | +0,15 % | $1.137,31 | $1.151,23 | $1.132,63 | 1,48M |
| 2026-09-15 | $1.136,11 | -0,19 % | $1.156,63 | $1.161,00 | $1.131,59 | 1,89M |
| 2026-09-14 | $1.138,28 | +2,02 % | $1.142,20 | $1.153,95 | $1.130,50 | 2,13M |
| 2026-09-11 | $1.115,70 | -0,65 % | $1.129,41 | $1.131,44 | $1.113,29 | 1,84M |
| 2026-09-10 | $1.123,00 | -0,11 % | $1.126,08 | $1.133,79 | $1.120,52 | 2,00M |
| 2026-09-09 | $1.124,21 | +0,03 % | $1.127,61 | $1.138,79 | $1.119,00 | 2,05M |
| 2026-09-08 | $1.123,91 | -2,21 % | $1.133,00 | $1.134,53 | $1.113,55 | 2,40M |
| 2026-09-04 | $1.149,36 | -0,88 % | $1.150,61 | $1.158,44 | $1.138,31 | 2,22M |
| 2026-09-03 | $1.159,60 | -0,04 % | $1.170,00 | $1.171,66 | $1.137,50 | 2,55M |
| 2026-09-02 | $1.160,08 | +0,01 % | $1.164,15 | $1.187,83 | $1.158,00 | 2,45M |
| 2026-09-01 | $1.160,00 | +0,28 % | $1.188,00 | $1.188,33 | $1.156,85 | 2,52M |
| 2026-08-31 | $1.156,73 | -1,52 % | $1.168,47 | $1.171,45 | $1.147,00 | 3,06M |
| 2026-08-28 | $1.174,61 | -0,13 % | $1.172,66 | $1.180,00 | $1.162,93 | 2,45M |
| 2026-08-27 | $1.176,10 | -1,12 % | $1.182,25 | $1.190,11 | $1.171,71 | 2,73M |
| 2026-08-26 | $1.189,41 | -3,59 % | $1.234,00 | $1.235,78 | $1.180,01 | 3,00M |
| 2026-08-25 | $1.233,66 | -1,06 % | $1.249,00 | $1.264,73 | $1.229,79 | 2,14M |
| 2026-08-24 | $1.246,93 | -0,67 % | $1.262,14 | $1.262,14 | $1.230,95 | 1,66M |
| 2026-08-21 | $1.255,40 | +0,88 % | $1.232,00 | $1.271,22 | $1.230,00 | 2,50M |
| 2026-08-20 | $1.244,40 | -2,81 % | $1.274,13 | $1.280,28 | $1.243,23 | 2,62M |
| 2026-08-19 | $1.280,34 | +4,46 % | $1.245,81 | $1.292,65 | $1.240,54 | 4,54M |
| 2026-08-18 | $1.225,73 | +3,60 % | $1.200,00 | $1.228,47 | $1.194,01 | 2,51M |
| 2026-08-17 | $1.183,16 | +0,25 % | $1.175,20 | $1.198,52 | $1.163,50 | 1,81M |
| 2026-08-14 | $1.180,16 | -2,39 % | $1.194,01 | $1.199,00 | $1.171,20 | 2,27M |
| 2026-08-13 | $1.209,00 | -0,92 % | $1.238,30 | $1.240,10 | $1.206,00 | 1,93M |
| 2026-08-12 | $1.220,28 | +0,43 % | $1.201,73 | $1.226,50 | $1.191,08 | 1,94M |
| 2026-08-11 | $1.215,02 | -1,37 % | $1.230,65 | $1.238,00 | $1.209,53 | 2,11M |
| 2026-08-10 | $1.231,94 | +3,90 % | $1.185,01 | $1.231,94 | $1.184,41 | 3,01M |
| 2026-08-07 | $1.185,71 | -0,52 % | $1.188,00 | $1.196,80 | $1.161,20 | 2,90M |
| 2026-08-06 | $1.191,94 | +1,89 % | $1.196,55 | $1.230,88 | $1.173,50 | 3,42M |
| 2026-08-05 | $1.169,86 | +4,86 % | $1.174,00 | $1.216,94 | $1.138,43 | 6,45M |
| 2026-08-04 | $1.115,68 | -0,51 % | $1.117,38 | $1.135,83 | $1.109,16 | 4,10M |
| 2026-08-03 | $1.121,36 | -2,39 % | $1.152,00 | $1.161,94 | $1.109,15 | 2,93M |
| 2026-07-31 | $1.148,84 | -0,53 % | $1.148,51 | $1.150,63 | $1.119,00 | 2,88M |
| 2026-07-30 | $1.154,97 | -4,55 % | $1.174,03 | $1.186,65 | $1.153,14 | 3,03M |
| 2026-07-29 | $1.210,02 | -0,87 % | $1.215,18 | $1.229,19 | $1.204,80 | 2,17M |
| 2026-07-28 | $1.220,66 | +1,93 % | $1.217,60 | $1.232,00 | $1.205,01 | 2,38M |
| 2026-07-27 | $1.197,53 | +0,13 % | $1.201,00 | $1.205,05 | $1.183,45 | 1,59M |
| 2026-07-24 | $1.196,03 | +0,86 % | $1.194,35 | $1.206,94 | $1.187,50 | 1,98M |
| 2026-07-23 | $1.185,87 | +1,97 % | $1.146,62 | $1.189,59 | $1.141,78 | 1,91M |
| 2026-07-22 | $1.163,01 | -1,05 % | $1.173,91 | $1.175,00 | $1.153,50 | 1,56M |
| 2026-07-21 | $1.175,41 | +2,49 % | $1.143,00 | $1.177,58 | $1.139,00 | 2,09M |
| 2026-07-20 | $1.146,90 | -2,73 % | $1.179,65 | $1.187,12 | $1.144,43 | 2,64M |
| 2026-07-17 | $1.179,11 | +0,85 % | $1.159,45 | $1.187,95 | $1.151,01 | 2,76M |
| 2026-07-16 | $1.169,17 | +1,08 % | $1.162,27 | $1.189,07 | $1.141,20 | 2,79M |
| 2026-07-15 | $1.156,63 | +0,35 % | $1.145,50 | $1.160,82 | $1.134,40 | 2,55M |
| 2026-07-14 | $1.152,54 | -2,48 % | $1.166,01 | $1.166,01 | $1.140,74 | 2,64M |
| 2026-07-13 | $1.181,87 | -0,56 % | $1.180,11 | $1.196,29 | $1.166,01 | 2,07M |
| 2026-07-10 | $1.188,58 | -2,33 % | $1.210,31 | $1.212,96 | $1.178,32 | 2,01M |
| 2026-07-09 | $1.216,95 | +0,09 % | $1.211,64 | $1.230,00 | $1.200,37 | 2,09M |
| 2026-07-08 | $1.215,83 | -1,60 % | $1.221,10 | $1.241,89 | $1.204,16 | 2,61M |
| 2026-07-07 | $1.235,56 | +2,96 % | $1.232,88 | $1.249,45 | $1.222,77 | 2,93M |
| 2026-07-06 | $1.200,06 | -1,14 % | $1.208,00 | $1.213,79 | $1.183,34 | 2,35M |
| 2026-07-02 | $1.213,91 | +1,86 % | $1.193,01 | $1.232,00 | $1.180,30 | 3,30M |
| 2026-07-01 | $1.191,74 | -0,64 % | $1.217,51 | $1.217,51 | $1.173,93 | 2,72M |
| 2026-06-30 | $1.199,43 | -2,48 % | $1.228,88 | $1.230,05 | $1.190,20 | 3,72M |
| 2026-06-29 | $1.229,93 | +1,81 % | $1.222,78 | $1.238,00 | $1.203,14 | 3,68M |
| 2026-06-26 | $1.208,12 | +7,13 % | $1.128,80 | $1.215,76 | $1.128,00 | 7,73M |
| 2026-06-25 | $1.127,69 | +0,93 % | $1.126,99 | $1.145,43 | $1.114,00 | 2,76M |
| 2026-06-24 | $1.117,26 | +0,92 % | $1.129,41 | $1.135,14 | $1.100,98 | 2,91M |
| 2026-06-23 | $1.107,08 | +0,45 % | $1.117,00 | $1.122,02 | $1.079,22 | 3,32M |
| 2026-06-22 | $1.102,08 | +0,32 % | $1.112,24 | $1.119,45 | $1.093,15 | 3,02M |
| 2026-06-18 | $1.098,57 | -1,21 % | $1.120,49 | $1.122,33 | $1.088,66 | 4,47M |
| 2026-06-17 | $1.112,00 | -0,94 % | $1.116,70 | $1.121,49 | $1.104,90 | 2,38M |
| 2026-06-16 | $1.122,50 | -0,61 % | $1.138,82 | $1.146,69 | $1.115,50 | 2,26M |
| 2026-06-15 | $1.129,35 | -0,32 % | $1.134,00 | $1.137,49 | $1.112,01 | 3,17M |
| 2026-06-12 | $1.133,00 | -2,41 % | $1.165,00 | $1.169,99 | $1.132,81 | 2,44M |
| 2026-06-11 | $1.160,95 | +2,16 % | $1.139,71 | $1.170,12 | $1.125,64 | 2,76M |
| 2026-06-10 | $1.136,37 | -0,73 % | $1.152,50 | $1.166,42 | $1.133,53 | 2,70M |
| 2026-06-09 | $1.144,68 | -0,39 % | $1.165,00 | $1.174,60 | $1.137,75 | 3,82M |
| 2026-06-08 | $1.149,15 | +1,57 % | $1.159,00 | $1.182,73 | $1.143,60 | 4,50M |
| 2026-06-05 | $1.131,42 | +0,55 % | $1.142,97 | $1.166,29 | $1.131,03 | 4,13M |
| 2026-06-04 | $1.125,27 | +4,31 % | $1.108,60 | $1.140,46 | $1.101,62 | 4,05M |
| 2026-06-03 | $1.078,78 | +1,37 % | $1.059,50 | $1.093,28 | $1.053,51 | 2,66M |
| 2026-06-02 | $1.064,15 | -1,67 % | $1.067,37 | $1.078,22 | $1.052,15 | 2,41M |
| 2026-06-01 | $1.082,20 | -2,06 % | $1.095,00 | $1.106,17 | $1.071,60 | 2,69M |
| 2026-05-29 | $1.105,00 | -1,93 % | $1.127,00 | $1.132,66 | $1.089,01 | 4,60M |
| 2026-05-28 | $1.126,80 | +4,05 % | $1.096,64 | $1.149,10 | $1.092,01 | 4,60M |
| 2026-05-27 | $1.082,92 | +1,71 % | $1.072,26 | $1.093,00 | $1.069,90 | 2,58M |
| 2026-05-26 | $1.064,74 | -0,02 % | $1.075,00 | $1.082,00 | $1.060,36 | 2,98M |
| 2026-05-22 | $1.065,00 | +2,24 % | $1.049,81 | $1.070,34 | $1.047,07 | 3,47M |