Holen Sie sich die Stockscreener-App
128.96
0.07%
-0.09
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Abbott Laboratories-Aktien (ABT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $130.1 | $128.9 | $1.24 | 605,820.0 | -0.09% |
| 2025-05-13 | $131.8 | $128.9 | $2.83 | 6,387,365.0 | -2.23% |
| 2025-05-12 | $133.7 | $130.1 | $3.56 | 5,957,752.0 | -0.94% |
| 2025-05-09 | $135.0 | $133.2 | $1.78 | 4,840,176.0 | -0.57% |
| 2025-05-08 | $135.2 | $133.1 | $2.14 | 5,988,158.0 | +0.04% |
| 2025-05-07 | $134.4 | $132.4 | $2.00 | 4,922,922.0 | +0.67% |
| 2025-05-06 | $133.6 | $130.7 | $2.90 | 6,275,399.0 | +0.35% |
| 2025-05-05 | $133.1 | $131.4 | $1.61 | 5,751,841.0 | -0.17% |
| 2025-05-02 | $136.8 | $131.3 | $5.47 | 9,801,080.0 | +1.48% |
| 2025-05-01 | $131.6 | $128.0 | $3.63 | 6,764,376.0 | +0.10% |
| 2025-04-30 | $131.3 | $128.7 | $2.59 | 8,503,466.0 | +0.19% |
| 2025-04-29 | $131.3 | $128.8 | $2.47 | 4,313,467.0 | +0.75% |
| 2025-04-28 | $130.1 | $128.5 | $1.60 | 3,832,722.0 | +0.53% |
| 2025-04-25 | $129.5 | $127.2 | $2.30 | 4,848,176.0 | -0.41% |
| 2025-04-24 | $130.2 | $128.0 | $2.17 | 6,588,156.0 | -0.35% |
| 2025-04-23 | $132.9 | $127.1 | $5.76 | 8,812,063.0 | -1.43% |
| 2025-04-22 | $132.0 | $129.9 | $2.10 | 5,831,244.0 | +1.42% |
| 2025-04-21 | $132.0 | $128.5 | $3.45 | 6,044,042.0 | -0.83% |
| 2025-04-17 | $132.7 | $129.7 | $3.05 | 10,458,736.0 | +0.99% |
| 2025-04-16 | $134.2 | $129.0 | $5.15 | 13,478,166.0 | +2.76% |
| 2025-04-15 | $128.5 | $125.6 | $2.90 | 8,634,850.0 | -1.36% |
Abbott Laboratories-Aktien (ABT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abbott Laboratories-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ABT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abbott Laboratories-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abbott Laboratories-Aktien (ABT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $136.8 | $128.0 | $8.80 | 57,294,889.0 | -1.38% |
| 2025-04 | $134.2 | $120.5 | $13.69 | 161,093,041.0 | -1.43% |
| 2025-03 | $140.8 | $124.5 | $16.34 | 147,024,655.0 | -3.88% |
| 2025-02 | $138.4 | $126.0 | $12.37 | 101,696,678.0 | +7.88% |
| 2025-01 | $129.8 | $110.9 | $18.99 | 138,154,917.0 | +13.10% |
Abbott Laboratories-Aktien (ABT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $118.8 | $111.3 | $7.53 | 84,397,615.0 | -5.03% |
| 2024-11 | $121.0 | $114.4 | $6.57 | 95,704,020.0 | +4.76% |
| 2024-10 | $119.8 | $111.7 | $8.17 | 103,679,399.0 | -0.56% |
| 2024-09 | $118.5 | $111.8 | $6.69 | 90,131,939.0 | +0.65% |
| 2024-08 | $113.5 | $106.3 | $7.17 | 109,665,648.0 | +6.92% |
| 2024-07 | $108.7 | $99.71 | $9.00 | 156,429,512.0 | +1.95% |
| 2024-06 | $109.0 | $101.9 | $7.06 | 107,408,362.0 | +1.68% |
| 2024-05 | $107.2 | $100.6 | $6.52 | 118,292,937.0 | -3.57% |
| 2024-04 | $113.7 | $104.2 | $9.41 | 112,813,599.0 | -6.77% |
| 2024-03 | $121.6 | $109.1 | $12.53 | 131,167,017.0 | -4.20% |
| 2024-02 | $120.4 | $110.6 | $9.86 | 106,395,798.0 | +4.85% |
| 2024-01 | $115.6 | $109.3 | $6.35 | 112,983,396.0 | +2.80% |
Abbott Laboratories-Aktien (ABT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $110.7 | $103.9 | $6.85 | 96,458,510.0 | +5.54% |
| 2023-11 | $104.7 | $92.43 | $12.29 | 127,237,799.0 | +10.30% |
| 2023-10 | $98.49 | $89.67 | $8.82 | 153,898,362.0 | -2.37% |
| 2023-09 | $103.8 | $94.76 | $9.03 | 88,081,879.0 | -5.88% |
| 2023-08 | $111.2 | $101.9 | $9.36 | 96,137,099.0 | -7.57% |
| 2023-07 | $115.8 | $106.0 | $9.87 | 97,317,188.0 | +2.12% |
| 2023-06 | $109.3 | $100.5 | $8.80 | 107,833,089.0 | +6.88% |
| 2023-05 | $113.0 | $100.4 | $12.57 | 90,134,167.0 | -7.67% |
| 2023-04 | $112.7 | $100.0 | $12.66 | 108,719,209.0 | +9.10% |
| 2023-03 | $104.6 | $96.39 | $8.21 | 129,165,693.0 | -0.45% |
| 2023-02 | $112.4 | $99.66 | $12.75 | 88,645,986.0 | -7.99% |
| 2023-01 | $115.7 | $108.8 | $6.94 | 102,762,697.0 | +0.69% |
0.12%
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):