Holen Sie sich die Stockscreener-App
80.73
4.65%
-4.04
Autoliv Inc-Aktien (ALV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $82.27 | $78.00 | $4.27 | 488,160.0 | -4.66% |
| 2025-04-03 | $88.54 | $84.61 | $3.93 | 1,175,764.0 | -6.17% |
| 2025-04-02 | $91.23 | $88.63 | $2.60 | 504,364.0 | +0.95% |
| 2025-04-01 | $89.90 | $88.15 | $1.75 | 1,330,880.0 | +1.18% |
| 2025-03-31 | $89.11 | $87.68 | $1.43 | 1,003,536.0 | -0.87% |
| 2025-03-28 | $91.30 | $88.63 | $2.66 | 920,704.0 | -2.52% |
| 2025-03-27 | $93.27 | $90.04 | $3.23 | 1,239,375.0 | -3.52% |
| 2025-03-26 | $95.18 | $92.57 | $2.61 | 939,945.0 | +1.22% |
| 2025-03-25 | $93.77 | $92.51 | $1.26 | 667,646.0 | +1.60% |
| 2025-03-24 | $92.75 | $90.94 | $1.81 | 726,065.0 | +3.41% |
| 2025-03-21 | $90.04 | $88.58 | $1.47 | 3,785,768.0 | -1.83% |
| 2025-03-20 | $92.13 | $90.40 | $1.73 | 889,203.0 | -0.49% |
| 2025-03-19 | $91.50 | $89.08 | $2.42 | 843,492.0 | +3.06% |
| 2025-03-18 | $90.59 | $88.53 | $2.07 | 685,111.0 | -1.27% |
| 2025-03-17 | $91.05 | $89.75 | $1.30 | 717,826.0 | -0.43% |
| 2025-03-14 | $90.56 | $88.17 | $2.39 | 2,282,480.0 | +2.82% |
| 2025-03-13 | $90.61 | $87.55 | $3.06 | 1,321,601.0 | -3.72% |
| 2025-03-12 | $93.60 | $90.59 | $3.01 | 861,443.0 | -2.41% |
| 2025-03-11 | $95.42 | $92.76 | $2.66 | 625,451.0 | -2.55% |
| 2025-03-10 | $97.91 | $94.71 | $3.20 | 1,106,694.0 | -1.53% |
| 2025-03-07 | $97.92 | $95.28 | $2.64 | 812,909.0 | -0.03% |
| 2025-03-06 | $99.45 | $96.97 | $2.48 | 717,457.0 | -0.74% |
| 2025-03-05 | $98.30 | $94.74 | $3.56 | 1,083,546.0 | +5.96% |
Autoliv Inc-Aktien (ALV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Autoliv Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Autoliv Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Autoliv Inc-Aktien (ALV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $91.23 | $78.00 | $13.23 | 3,499,168.0 | -8.63% |
| 2025-03 | $99.45 | $87.55 | $11.90 | 22,399,019.0 | -9.14% |
| 2025-02 | $100.8 | $90.97 | $9.80 | 15,078,403.0 | +0.71% |
| 2025-01 | $103.7 | $91.47 | $12.27 | 13,749,533.0 | +3.06% |
Autoliv Inc-Aktien (ALV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $100.7 | $90.53 | $10.14 | 12,134,641.0 | -6.19% |
| 2024-11 | $102.8 | $93.03 | $9.76 | 13,676,330.0 | +6.72% |
| 2024-10 | $101.2 | $90.96 | $10.28 | 18,853,562.0 | -0.52% |
| 2024-09 | $102.6 | $89.51 | $13.11 | 18,002,205.0 | -8.88% |
| 2024-08 | $102.9 | $92.78 | $10.08 | 15,486,432.0 | +1.32% |
| 2024-07 | $111.7 | $96.28 | $15.40 | 19,976,949.0 | -5.47% |
| 2024-06 | $128.7 | $106.0 | $22.63 | 17,779,298.0 | -16.13% |
| 2024-05 | $129.4 | $119.5 | $9.90 | 10,560,767.0 | +6.49% |
| 2024-04 | $125.9 | $114.0 | $11.95 | 11,572,712.0 | -0.53% |
| 2024-03 | $124.4 | $115.4 | $9.02 | 10,206,204.0 | +3.79% |
| 2024-02 | $116.3 | $107.2 | $9.13 | 9,850,089.0 | +8.32% |
| 2024-01 | $110.7 | $100.9 | $9.77 | 13,366,648.0 | -2.79% |
Autoliv Inc-Aktien (ALV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $111.3 | $99.76 | $11.54 | 11,378,669.0 | +6.34% |
| 2023-11 | $104.1 | $89.37 | $14.69 | 16,338,739.0 | +13.06% |
| 2023-10 | $97.82 | $90.00 | $7.82 | 23,479,729.0 | -5.01% |
| 2023-09 | $101.1 | $94.20 | $6.89 | 17,074,059.0 | -1.15% |
| 2023-08 | $102.1 | $91.17 | $10.96 | 13,509,881.0 | -3.30% |
| 2023-07 | $104.0 | $83.69 | $20.30 | 17,822,177.0 | +18.69% |
| 2023-06 | $90.28 | $81.60 | $8.68 | 19,770,853.0 | +4.34% |
| 2023-05 | $89.40 | $79.66 | $9.74 | 18,558,771.0 | -5.02% |
| 2023-04 | $93.89 | $83.65 | $10.24 | 19,204,188.0 | -8.09% |
| 2023-03 | $98.00 | $86.07 | $11.93 | 40,226,394.0 | +0.84% |
| 2023-02 | $94.15 | $88.49 | $5.66 | 20,101,954.0 | +0.50% |
| 2023-01 | $93.78 | $76.66 | $17.12 | 17,013,239.0 | +20.29% |
9.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):