Holen Sie sich die Stockscreener-App
190.07
2.96%
5.47
Handel nachbörslich:
191.05
0.98
+0.52%
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $192.7 | $180.0 | $12.69 | 12,789,526.0 | +2.96% |
| 2025-05-09 | $189.8 | $184.2 | $5.54 | 7,802,980.0 | -0.53% |
| 2025-05-08 | $186.7 | $181.6 | $5.02 | 8,759,799.0 | -1.33% |
| 2025-05-07 | $190.2 | $186.8 | $3.43 | 5,766,217.0 | +0.50% |
| 2025-05-06 | $195.8 | $185.7 | $10.08 | 9,151,782.0 | -4.55% |
| 2025-05-05 | $198.5 | $195.0 | $3.47 | 5,120,141.0 | -1.21% |
| 2025-05-02 | $199.0 | $194.6 | $4.35 | 6,420,555.0 | +2.65% |
| 2025-05-01 | $195.8 | $189.8 | $6.01 | 5,816,085.0 | -0.90% |
| 2025-04-30 | $195.8 | $191.0 | $4.77 | 8,380,025.0 | +0.82% |
| 2025-04-29 | $195.5 | $190.6 | $4.96 | 6,137,416.0 | +0.61% |
| 2025-04-28 | $193.1 | $187.6 | $5.49 | 10,396,798.0 | +3.38% |
| 2025-04-25 | $188.7 | $180.0 | $8.71 | 10,477,208.0 | +3.15% |
| 2025-04-24 | $181.5 | $176.1 | $5.38 | 8,760,649.0 | +1.88% |
| 2025-04-23 | $178.2 | $174.4 | $3.75 | 7,115,028.0 | +1.88% |
| 2025-04-22 | $174.7 | $170.9 | $3.75 | 6,181,386.0 | +2.13% |
| 2025-04-21 | $174.2 | $168.5 | $5.63 | 7,360,281.0 | -1.64% |
| 2025-04-17 | $175.2 | $171.9 | $3.29 | 8,473,011.0 | +0.76% |
| 2025-04-16 | $176.8 | $169.7 | $7.10 | 9,458,289.0 | -2.90% |
| 2025-04-15 | $180.5 | $176.3 | $4.19 | 8,076,544.0 | -1.28% |
| 2025-04-14 | $180.2 | $176.2 | $3.99 | 7,196,880.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $199.0 | $180.0 | $18.98 | 74,416,611.0 | -2.58% |
| 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% |
0.05%
3.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):