Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Elevance Health Inc | ELV | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
546,46 | 541,41 | 547,99 | 547,71 | 543,89 |
ELV Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 539,11 | 547,99 | 533,54 | 539,55 | 845.000 | 8,60 | 1,60% |
1 Monat | 531,41 | 547,99 | 518,90 | 533,58 | 923.998 | 16,30 | 3,07% |
3 Monate | 511,77 | 547,99 | 492,06 | 516,13 | 989.440 | 35,94 | 7,02% |
6 Monate | 465,15 | 547,99 | 449,02 | 496,28 | 1.041.194 | 82,56 | 17,75% |
1 Jahr | 446,95 | 547,99 | 412,00 | 472,08 | 1.129.565 | 100,76 | 22,54% |
3 Jahre | 494,90 | 549,52 | 412,00 | 477,38 | 1.086.182 | 52,81 | 10,67% |
5 Jahre | 494,90 | 549,52 | 412,00 | 477,38 | 1.086.182 | 52,81 | 10,67% |
ELV 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 547,71 | 3,82 | 0,70% | 546,46 | 547,99 | 541,41 | 897.567 |
17 Mai 2024 | 543,89 | 3,90 | 0,72% | 540,89 | 546,29 | 540,01 | 943.398 |
16 Mai 2024 | 539,99 | 5,36 | 1,00% | 534,85 | 541,33 | 534,35 | 693.294 |
15 Mai 2024 | 534,63 | -4,14 | -0,77% | 539,67 | 540,22 | 533,54 | 656.434 |
14 Mai 2024 | 538,77 | -0,41 | -0,08% | 538,63 | 540,05 | 535,35 | 1.090.498 |
11 Mai 2024 | 539,18 | 0,60 | 0,11% | 539,11 | 543,13 | 538,22 | 841.374 |
10 Mai 2024 | 538,58 | 5,23 | 0,98% | 533,65 | 539,3825 | 533,65 | 456.567 |
09 Mai 2024 | 533,35 | -2,82 | -0,53% | 538,65 | 539,76 | 532,19 | 807.651 |
08 Mai 2024 | 536,17 | 6,24 | 1,18% | 532,40 | 536,89 | 532,27 | 692.247 |
07 Mai 2024 | 529,93 | 2,97 | 0,56% | 529,66 | 530,60 | 527,34 | 756.968 |
04 Mai 2024 | 526,96 | 1,35 | 0,26% | 525,28 | 528,33 | 518,90 | 819.173 |
03 Mai 2024 | 525,61 | 0,77 | 0,15% | 527,73 | 528,605 | 523,73 | 1.338.413 |
02 Mai 2024 | 524,84 | -3,74 | -0,71% | 524,77 | 527,87 | 519,74 | 977.589 |
01 Mai 2024 | 528,58 | -5,40 | -1,01% | 533,68 | 534,60 | 527,11 | 950.278 |
30 Apr 2024 | 533,98 | -3,28 | -0,61% | 539,08 | 540,64 | 532,75 | 644.158 |
27 Apr 2024 | 537,26 | -2,42 | -0,45% | 536,42 | 540,00 | 529,98 | 700.726 |
26 Apr 2024 | 539,68 | 5,95 | 1,11% | 534,96 | 542,07 | 534,96 | 1.066.975 |
25 Apr 2024 | 533,73 | 0,81 | 0,15% | 532,00 | 534,95 | 527,05 | 916.012 |
24 Apr 2024 | 532,92 | 0,70 | 0,13% | 535,00 | 538,65 | 530,1915 | 811.677 |
23 Apr 2024 | 532,22 | 0,80 | 0,15% | 530,11 | 536,91 | 527,45 | 1.525.122 |
20 Apr 2024 | 531,42 | 6,23 | 1,19% | 531,41 | 536,05 | 525,90 | 1.791.404 |
19 Apr 2024 | 525,19 | 16,22 | 3,19% | 520,58 | 539,11 | 520,58 | 2.594.250 |