Holen Sie sich die Stockscreener-App
161.59
0.19%
+0.31
Handel nachbörslich:
161.30
-0.29
-0.18%
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 |
|---|---|---|---|---|---|
| 2024-05-14 | $162.2 | $159.7 | $2.53 | 3,889,641.0 | +0.19% |
| 2024-05-13 | $162.6 | $160.8 | $1.77 | 2,752,326.0 | +0.33% |
| 2024-05-10 | $161.4 | $160.3 | $1.09 | 3,380,360.0 | +0.22% |
| 2024-05-09 | $161.3 | $160.0 | $1.30 | 3,422,209.0 | -0.03% |
| 2024-05-08 | $162.9 | $159.9 | $3.03 | 5,797,059.0 | -1.29% |
| 2024-05-07 | $164.0 | $161.9 | $2.10 | 4,665,809.0 | -0.11% |
| 2024-05-06 | $164.6 | $161.0 | $3.63 | 5,319,710.0 | -0.65% |
| 2024-05-03 | $164.2 | $160.7 | $3.51 | 5,531,084.0 | +1.85% |
| 2024-05-02 | $162.4 | $158.1 | $4.32 | 5,622,454.0 | -0.56% |
| 2024-05-01 | $163.7 | $161.1 | $2.55 | 4,799,347.0 | -0.57% |
| 2024-04-30 | $163.1 | $159.7 | $3.36 | 5,303,911.0 | +0.69% |
| 2024-04-29 | $161.6 | $158.6 | $2.99 | 6,115,752.0 | +1.19% |
| 2024-04-26 | $167.5 | $157.7 | $9.81 | 10,570,896.0 | -4.58% |
| 2024-04-25 | $169.3 | $165.6 | $3.72 | 5,366,125.0 | -0.30% |
| 2024-04-24 | $169.1 | $166.7 | $2.37 | 3,806,373.0 | -1.03% |
| 2024-04-23 | $170.4 | $168.2 | $2.15 | 3,993,875.0 | +0.98% |
| 2024-04-22 | $169.6 | $166.9 | $2.67 | 4,571,150.0 | +0.89% |
| 2024-04-19 | $166.6 | $163.2 | $3.35 | 5,099,698.0 | +1.06% |
| 2024-04-18 | $167.4 | $164.4 | $3.01 | 4,350,233.0 | +0.25% |
| 2024-04-17 | $164.7 | $163.2 | $1.51 | 4,305,039.0 | +1.05% |
| 2024-04-16 | $163.7 | $162.1 | $1.66 | 4,632,720.0 | +0.54% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $164.6 | $158.1 | $6.51 | 49,069,640.0 | -0.65% |
| 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% |
Abbvie Inc-Aktien (ABBV) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $167.8 | $159.8 | $7.93 | 102,483,122.0 | +0.27% |
| 2022-11 | $161.2 | $143.0 | $18.15 | 113,857,775.0 | +10.10% |
| 2022-10 | $154.0 | $135.3 | $18.68 | 114,543,220.0 | +9.08% |
| 2022-09 | $145.5 | $134.1 | $11.45 | 125,554,039.0 | -0.19% |
| 2022-08 | $144.0 | $134.2 | $9.81 | 108,455,306.0 | -6.35% |
| 2022-07 | $155.2 | $139.1 | $16.20 | 96,197,040.0 | -6.44% |
| 2022-06 | $156.6 | $135.8 | $20.86 | 107,751,797.0 | +4.13% |
| 2022-05 | $156.9 | $143.4 | $13.45 | 142,599,197.0 | +0.33% |
| 2022-04 | $175.9 | $139.9 | $35.98 | 178,928,258.0 | -9.39% |
| 2022-03 | $164.7 | $146.2 | $18.45 | 151,145,747.0 | +9.70% |
| 2022-02 | $150.4 | $133.1 | $17.31 | 165,819,035.0 | +7.95% |
| 2022-01 | $138.3 | $128.3 | $10.04 | 164,693,841.0 | +1.10% |
0.49%
1.03%
Kapitalisierung:
|
Volumen (24h):