Holen Sie sich die Stockscreener-App
309.61
4.79%
14.18
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $312.0 | $304.1 | $7.90 | 2,400,707.0 | +4.79% |
| 2025-08-14 | $296.9 | $290.5 | $6.45 | 2,139,564.0 | +0.34% |
| 2025-08-13 | $298.9 | $291.6 | $7.34 | 2,367,371.0 | +0.67% |
| 2025-08-12 | $293.4 | $289.7 | $3.68 | 1,522,443.0 | +0.58% |
| 2025-08-11 | $299.4 | $290.0 | $9.48 | 1,650,108.0 | -1.09% |
| 2025-08-08 | $295.2 | $283.7 | $11.46 | 2,405,011.0 | +3.71% |
| 2025-08-07 | $284.6 | $278.2 | $6.35 | 2,236,807.0 | +2.60% |
| 2025-08-06 | $280.8 | $273.7 | $7.09 | 2,483,339.0 | -0.04% |
| 2025-08-05 | $282.8 | $274.3 | $8.47 | 2,011,252.0 | +0.54% |
| 2025-08-04 | $280.5 | $274.0 | $6.42 | 3,386,323.0 | +0.10% |
| 2025-08-01 | $288.1 | $273.8 | $14.25 | 3,379,704.0 | -2.97% |
| 2025-07-31 | $293.0 | $282.6 | $10.35 | 3,258,330.0 | -3.57% |
| 2025-07-30 | $294.6 | $286.2 | $8.38 | 2,131,703.0 | +1.67% |
| 2025-07-29 | $295.2 | $281.2 | $13.95 | 2,659,446.0 | +0.96% |
| 2025-07-28 | $291.5 | $283.5 | $8.00 | 2,468,792.0 | -1.08% |
| 2025-07-25 | $294.3 | $283.0 | $11.32 | 4,806,593.0 | +3.09% |
| 2025-07-24 | $295.7 | $279.8 | $15.92 | 3,560,819.0 | -5.45% |
| 2025-07-23 | $296.6 | $291.8 | $4.85 | 1,818,898.0 | +5.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $312.0 | $273.7 | $38.29 | 25,982,629.0 | +9.36% |
| 2025-07 | $400.5 | $274.4 | $126.1 | 67,491,061.0 | -27.22% |
| 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% |
2.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):