Holen Sie sich die Stockscreener-App
256.91
0.94%
-2.45
Handel nachbörslich:
257.02
0.11
+0.04%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $262.1 | $256.8 | $5.32 | 5,401,058.0 | -0.94% |
| 2026-07-24 | $260.2 | $256.8 | $3.46 | 4,089,073.0 | +0.95% |
| 2026-07-23 | $258.4 | $253.1 | $5.28 | 4,423,294.0 | +1.43% |
| 2026-07-22 | $257.8 | $252.2 | $5.56 | 4,789,427.0 | -1.09% |
| 2026-07-21 | $257.1 | $252.6 | $4.46 | 4,465,556.0 | +1.07% |
| 2026-07-20 | $256.1 | $252.7 | $3.47 | 4,332,303.0 | -0.44% |
| 2026-07-17 | $261.0 | $254.3 | $6.67 | 6,863,909.0 | +0.04% |
| 2026-07-16 | $254.5 | $243.5 | $11.04 | 6,261,131.0 | +4.21% |
| 2026-07-15 | $247.8 | $243.1 | $4.68 | 6,353,464.0 | -0.27% |
| 2026-07-14 | $246.4 | $243.2 | $3.23 | 5,230,946.0 | -1.30% |
| 2026-07-13 | $249.7 | $244.6 | $5.13 | 4,124,015.0 | -0.03% |
| 2026-07-10 | $251.7 | $245.1 | $6.61 | 5,421,933.0 | -0.73% |
| 2026-07-09 | $254.9 | $248.0 | $6.87 | 5,424,563.0 | -1.12% |
| 2026-07-08 | $255.8 | $250.7 | $5.12 | 5,679,432.0 | -0.75% |
| 2026-07-07 | $260.4 | $254.3 | $6.08 | 6,910,958.0 | -0.04% |
| 2026-07-06 | $260.9 | $253.6 | $7.32 | 8,214,755.0 | -2.42% |
| 2026-07-02 | $261.6 | $250.5 | $11.12 | 6,799,963.0 | +3.99% |
| 2026-07-01 | $251.8 | $247.6 | $4.24 | 6,874,558.0 | -0.23% |
| 2026-06-30 | $255.5 | $250.1 | $5.40 | 6,867,564.0 | -1.05% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $262.1 | $243.1 | $19.03 | 107,061,396.0 | +2.09% |
| 2026-06 | $256.0 | $209.0 | $47.00 | 180,060,688.0 | +15.58% |
| 2026-05 | $220.0 | $200.0 | $19.99 | 109,160,799.0 | +3.03% |
| 2026-04 | $220.4 | $190.8 | $29.70 | 141,482,817.0 | -2.84% |
| 2026-03 | $237.1 | $201.8 | $35.31 | 166,357,775.0 | -6.29% |
| 2026-02 | $235.2 | $204.3 | $30.98 | 137,560,901.0 | +4.07% |
| 2026-01 | $237.0 | $210.0 | $27.08 | 144,177,840.0 | -2.40% |
Abbvie Inc-Aktien (ABBV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $232.0 | $220.2 | $11.78 | 107,077,649.0 | +0.90% |
| 2025-11 | $239.3 | $211.7 | $27.60 | 118,627,138.0 | +4.43% |
| 2025-10 | $244.8 | $216.0 | $28.81 | 133,317,240.0 | -5.83% |
| 2025-09 | $232.4 | $207.6 | $24.74 | 119,640,297.0 | +10.05% |
| 2025-08 | $212.4 | $189.8 | $22.66 | 93,693,038.0 | +11.31% |
| 2025-07 | $198.8 | $184.4 | $14.44 | 117,887,768.0 | +1.83% |
| 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% |
0.24%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):