Holen Sie sich die Stockscreener-App
190.57
2.26%
4.1794
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ABBV?
Forum
Prognose
Dividendenhistorie
Abbvie Inc-Aktien (ABBV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-16 | $191.4 | $186.5 | $4.88 | 1,946,183.0 | +2.23% |
| 2025-07-15 | $190.7 | $185.0 | $5.66 | 6,710,558.0 | -2.68% |
| 2025-07-14 | $192.7 | $190.0 | $2.62 | 4,053,365.0 | -0.48% |
| 2025-07-11 | $194.0 | $191.2 | $2.84 | 4,973,652.0 | -1.31% |
| 2025-07-10 | $197.5 | $189.6 | $7.94 | 6,044,402.0 | +2.30% |
| 2025-07-09 | $191.1 | $188.3 | $2.77 | 5,590,359.0 | +0.45% |
| 2025-07-08 | $193.0 | $186.7 | $6.33 | 5,521,932.0 | +1.14% |
| 2025-07-07 | $191.4 | $186.8 | $4.56 | 10,153,888.0 | -0.87% |
| 2025-07-03 | $191.5 | $188.9 | $2.59 | 3,706,116.0 | -0.77% |
| 2025-07-02 | $192.6 | $189.5 | $3.06 | 4,656,283.0 | +0.40% |
| 2025-07-01 | $191.8 | $184.4 | $7.38 | 5,930,751.0 | +2.35% |
| 2025-06-30 | $186.2 | $181.8 | $4.50 | 6,481,622.0 | +1.82% |
| 2025-06-27 | $188.0 | $181.7 | $6.27 | 29,260,563.0 | -2.40% |
| 2025-06-26 | $189.0 | $185.8 | $3.20 | 5,917,212.0 | +0.76% |
| 2025-06-25 | $187.1 | $184.6 | $2.45 | 4,469,867.0 | -0.09% |
| 2025-06-24 | $186.1 | $183.2 | $2.95 | 4,071,877.0 | +0.97% |
| 2025-06-23 | $185.8 | $182.3 | $3.50 | 5,155,846.0 | -0.83% |
| 2025-06-20 | $187.1 | $184.2 | $2.94 | 11,593,398.0 | -0.10% |
| 2025-06-18 | $187.1 | $183.7 | $3.42 | 3,567,580.0 | +0.01% |
| 2025-06-17 | $190.6 | $185.0 | $5.58 | 4,747,008.0 | -2.82% |
Abbvie Inc-Aktien (ABBV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abbvie Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ABBV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abbvie Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abbvie Inc-Aktien (ABBV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $197.5 | $184.4 | $13.12 | 59,287,489.0 | +2.66% |
| 2025-06 | $193.6 | $181.7 | $11.86 | 125,020,981.0 | -0.26% |
| 2025-05 | $199.0 | $176.6 | $22.41 | 150,829,147.0 | -4.61% |
| 2025-04 | $212.2 | $164.4 | $47.76 | 201,068,390.0 | -6.88% |
| 2025-03 | $218.7 | $196.5 | $22.17 | 135,574,470.0 | +0.23% |
| 2025-02 | $209.6 | $182.2 | $27.45 | 103,672,240.0 | +13.67% |
| 2025-01 | $191.8 | $168.1 | $23.71 | 111,638,124.0 | +3.49% |
Abbvie Inc-Aktien (ABBV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $183.5 | $170.2 | $13.30 | 102,194,149.0 | -3.68% |
| 2024-11 | $206.2 | $163.8 | $42.34 | 141,271,593.0 | -10.27% |
| 2024-10 | $207.3 | $185.9 | $21.43 | 106,093,613.0 | +3.24% |
| 2024-09 | $199.9 | $189.6 | $10.33 | 87,884,264.0 | +0.60% |
| 2024-08 | $198.3 | $183.0 | $15.26 | 94,643,016.0 | +5.93% |
| 2024-07 | $187.7 | $163.5 | $24.18 | 103,581,068.0 | +8.05% |
| 2024-06 | $173.4 | $158.8 | $14.58 | 107,514,226.0 | +6.38% |
| 2024-05 | $166.5 | $153.6 | $12.91 | 107,858,287.0 | -0.86% |
| 2024-04 | $181.9 | $157.7 | $24.25 | 118,205,863.0 | -10.69% |
| 2024-03 | $182.9 | $175.7 | $7.16 | 129,152,791.0 | +3.44% |
| 2024-02 | $179.9 | $162.7 | $17.22 | 106,002,931.0 | +7.09% |
| 2024-01 | $167.9 | $154.8 | $13.18 | 112,251,206.0 | +6.09% |
Abbvie Inc-Aktien (ABBV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $155.9 | $142.3 | $13.61 | 108,917,468.0 | +8.83% |
| 2023-11 | $143.9 | $135.8 | $8.10 | 110,973,191.0 | +0.86% |
| 2023-10 | $150.4 | $136.0 | $14.37 | 110,630,725.0 | -5.29% |
| 2023-09 | $154.9 | $143.7 | $11.14 | 84,998,833.0 | +1.43% |
| 2023-08 | $153.6 | $145.9 | $7.66 | 89,722,767.0 | -1.75% |
| 2023-07 | $151.8 | $132.7 | $19.06 | 119,673,275.0 | +11.02% |
| 2023-06 | $139.7 | $131.0 | $8.71 | 133,891,381.0 | -2.34% |
| 2023-05 | $155.0 | $135.2 | $19.77 | 116,486,079.0 | -8.71% |
| 2023-04 | $166.2 | $147.2 | $19.04 | 96,226,255.0 | -5.18% |
| 2023-03 | $159.7 | $146.6 | $13.12 | 153,988,982.0 | +3.55% |
| 2023-02 | $154.7 | $143.4 | $11.31 | 119,515,779.0 | +4.16% |
| 2023-01 | $168.1 | $144.4 | $23.70 | 119,764,341.0 | -8.58% |
6.46%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):