Holen Sie sich die Stockscreener-App
94.21
0.51%
-0.58
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ALC?
Forum
Prognose
Dividendenhistorie
Alcon Inc-Aktien (ALC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $95.06 | $94.12 | $0.945 | 285,680.0 | -0.56% |
| 2025-05-12 | $95.34 | $93.78 | $1.56 | 2,069,676.0 | -1.00% |
| 2025-05-09 | $96.88 | $95.67 | $1.21 | 887,433.0 | -0.14% |
| 2025-05-08 | $97.14 | $95.38 | $1.76 | 1,212,452.0 | -0.23% |
| 2025-05-07 | $96.21 | $95.12 | $1.09 | 1,643,936.0 | +0.11% |
| 2025-05-06 | $96.74 | $95.81 | $0.93 | 1,020,884.0 | -1.43% |
| 2025-05-05 | $98.56 | $97.33 | $1.23 | 1,262,875.0 | -0.94% |
| 2025-05-02 | $99.20 | $97.90 | $1.30 | 1,707,289.0 | +2.21% |
| 2025-05-01 | $97.55 | $95.70 | $1.85 | 766,319.0 | -1.48% |
| 2025-04-30 | $97.81 | $95.30 | $2.51 | 1,698,320.0 | +1.23% |
| 2025-04-29 | $96.89 | $95.74 | $1.15 | 810,464.0 | +1.15% |
| 2025-04-28 | $95.77 | $94.59 | $1.18 | 921,341.0 | +0.40% |
| 2025-04-25 | $95.14 | $94.49 | $0.655 | 664,809.0 | +0.27% |
| 2025-04-24 | $94.75 | $93.08 | $1.67 | 1,436,236.0 | +1.05% |
| 2025-04-23 | $95.33 | $93.20 | $2.13 | 1,297,628.0 | +0.42% |
| 2025-04-22 | $93.81 | $92.27 | $1.54 | 1,073,700.0 | +2.11% |
| 2025-04-21 | $93.17 | $90.69 | $2.48 | 905,020.0 | -1.25% |
| 2025-04-17 | $92.92 | $91.29 | $1.63 | 995,180.0 | +0.53% |
| 2025-04-16 | $92.96 | $91.76 | $1.20 | 2,173,235.0 | +0.69% |
| 2025-04-15 | $92.26 | $91.05 | $1.21 | 2,082,489.0 | +0.93% |
Alcon Inc-Aktien (ALC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alcon Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alcon Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alcon Inc-Aktien (ALC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $99.20 | $93.78 | $5.42 | 10,856,544.0 | -3.43% |
| 2025-04 | $97.81 | $80.48 | $17.33 | 37,052,577.0 | +2.82% |
| 2025-03 | $97.40 | $86.75 | $10.65 | 30,121,830.0 | +2.63% |
| 2025-02 | $95.36 | $87.60 | $7.76 | 33,138,981.0 | +1.55% |
| 2025-01 | $92.84 | $82.31 | $10.53 | 22,666,644.0 | +7.30% |
Alcon Inc-Aktien (ALC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $88.59 | $83.80 | $4.79 | 15,103,175.0 | -4.61% |
| 2024-11 | $93.67 | $83.92 | $9.75 | 22,715,364.0 | -3.37% |
| 2024-10 | $100.7 | $91.55 | $9.16 | 12,355,447.0 | -8.11% |
| 2024-09 | $101.1 | $93.89 | $7.21 | 14,678,506.0 | +2.45% |
| 2024-08 | $97.98 | $89.44 | $8.54 | 17,544,134.0 | +3.91% |
| 2024-07 | $95.12 | $87.78 | $7.34 | 19,463,257.0 | +5.52% |
| 2024-06 | $92.65 | $87.82 | $4.83 | 13,640,107.0 | -0.06% |
| 2024-05 | $91.08 | $77.58 | $13.50 | 19,402,815.0 | +14.89% |
| 2024-04 | $84.96 | $77.54 | $7.42 | 18,893,176.0 | -6.86% |
| 2024-03 | $88.23 | $82.45 | $5.78 | 17,813,320.0 | -1.49% |
| 2024-02 | $85.95 | $74.30 | $11.65 | 19,372,698.0 | +12.57% |
| 2024-01 | $80.60 | $74.72 | $5.88 | 18,705,307.0 | -3.85% |
Alcon Inc-Aktien (ALC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $78.72 | $71.45 | $7.27 | 13,632,430.0 | +3.29% |
| 2023-11 | $75.86 | $69.53 | $6.33 | 21,188,004.0 | +6.04% |
| 2023-10 | $77.25 | $69.44 | $7.81 | 17,888,842.0 | -7.45% |
| 2023-09 | $83.51 | $76.15 | $7.36 | 11,923,885.0 | -7.15% |
| 2023-08 | $85.76 | $78.80 | $6.96 | 17,059,390.0 | -2.27% |
| 2023-07 | $86.20 | $80.10 | $6.10 | 11,016,965.0 | +3.42% |
| 2023-06 | $83.06 | $77.62 | $5.44 | 13,430,185.0 | +6.10% |
| 2023-05 | $82.08 | $71.14 | $10.94 | 25,215,721.0 | +6.77% |
| 2023-04 | $73.91 | $68.33 | $5.58 | 21,195,350.0 | +2.75% |
| 2023-03 | $71.54 | $63.78 | $7.76 | 34,401,602.0 | +3.37% |
| 2023-02 | $77.90 | $67.68 | $10.22 | 16,051,286.0 | -9.27% |
| 2023-01 | $76.07 | $68.42 | $7.64 | 15,892,644.0 | +9.72% |
0.24%
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):