Elevance Health, Inc. ELV
NYSE · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$390,32+1,54 (+%0,40)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |