Holen Sie sich die Stockscreener-App
294.09
4.41%
12.37
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $294.4 | $281.8 | $12.59 | 547,219.0 | +4.44% |
| 2025-07-22 | $283.5 | $276.0 | $7.47 | 3,502,592.0 | +1.91% |
| 2025-07-21 | $281.1 | $274.4 | $6.73 | 3,581,893.0 | -0.23% |
| 2025-07-18 | $293.3 | $276.4 | $16.90 | 8,375,846.0 | -8.38% |
| 2025-07-17 | $334.0 | $296.4 | $37.61 | 7,392,796.0 | -12.22% |
| 2025-07-16 | $346.4 | $336.2 | $10.16 | 2,484,766.0 | +2.48% |
| 2025-07-15 | $343.7 | $335.7 | $8.01 | 1,739,109.0 | -1.14% |
| 2025-07-14 | $340.3 | $335.2 | $5.10 | 1,652,485.0 | -0.18% |
| 2025-07-11 | $344.3 | $337.6 | $6.73 | 1,697,802.0 | -1.50% |
| 2025-07-10 | $348.5 | $339.4 | $9.11 | 2,218,303.0 | -0.14% |
| 2025-07-09 | $348.0 | $342.6 | $5.37 | 1,821,898.0 | -0.89% |
| 2025-07-08 | $350.7 | $344.9 | $5.78 | 1,570,582.0 | +0.74% |
| 2025-07-07 | $350.5 | $343.7 | $6.78 | 2,249,322.0 | -0.28% |
| 2025-07-03 | $357.2 | $347.2 | $10.03 | 2,006,212.0 | -0.69% |
| 2025-07-02 | $374.6 | $349.6 | $24.96 | 4,797,549.0 | -11.50% |
| 2025-07-01 | $400.5 | $387.7 | $12.80 | 1,695,325.0 | +1.75% |
| 2025-06-30 | $389.9 | $379.0 | $10.91 | 1,728,423.0 | +1.96% |
| 2025-06-27 | $382.1 | $372.9 | $9.19 | 1,768,059.0 | +2.23% |
| 2025-06-26 | $379.3 | $370.9 | $8.35 | 1,366,785.0 | -0.18% |
| 2025-06-25 | $376.4 | $371.1 | $5.28 | 1,228,428.0 | -0.68% |
| 2025-06-24 | $377.9 | $370.4 | $7.44 | 1,062,913.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $400.5 | $274.4 | $126.1 | 47,333,699.0 | -24.36% |
| 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% |
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):