Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Abbott Laboratories | ABT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
106,47 | 105,14 | 106,47 | 105,64 | 105,90 |
ABT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 107,33 | 108,19 | 105,14 | 106,23 | 3.961.835 | -1,69 | -1,57% |
1 Monat | 111,30 | 112,57 | 104,25 | 107,74 | 5.197.937 | -5,66 | -5,09% |
3 Monate | 111,75 | 121,64 | 104,25 | 112,57 | 5.546.575 | -6,11 | -5,47% |
6 Monate | 95,55 | 121,64 | 92,43 | 109,74 | 5.499.770 | 10,09 | 10,56% |
1 Jahr | 110,82 | 121,64 | 89,674 | 106,21 | 5.256.222 | -5,18 | -4,67% |
3 Jahre | 118,30 | 142,60 | 89,674 | 111,52 | 5.372.344 | -12,66 | -10,70% |
5 Jahre | 77,42 | 142,60 | 61,61 | 104,38 | 5.525.284 | 28,22 | 36,45% |
ABT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 105,90 | -0,02 | -0,02% | 106,40 | 106,64 | 105,475 | 3.597.925 |
03 Mai 2024 | 105,92 | -0,37 | -0,35% | 106,71 | 106,76 | 105,15 | 3.735.011 |
02 Mai 2024 | 106,29 | 0,32 | 0,30% | 106,43 | 107,16 | 105,91 | 4.096.614 |
01 Mai 2024 | 105,97 | -1,30 | -1,21% | 106,92 | 106,92 | 105,895 | 5.073.587 |
30 Apr 2024 | 107,27 | -0,26 | -0,24% | 107,33 | 108,19 | 106,60 | 3.306.037 |
27 Apr 2024 | 107,53 | 0,67 | 0,63% | 106,53 | 107,8561 | 106,39 | 3.575.308 |
26 Apr 2024 | 106,86 | -0,03 | -0,03% | 106,91 | 107,2327 | 106,14 | 3.003.357 |
25 Apr 2024 | 106,89 | -0,70 | -0,65% | 107,27 | 107,27 | 105,56 | 5.052.269 |
24 Apr 2024 | 107,59 | 0,52 | 0,49% | 107,57 | 108,11 | 107,3101 | 3.847.381 |
23 Apr 2024 | 107,07 | -0,21 | -0,20% | 107,97 | 107,97 | 106,27 | 4.939.419 |
20 Apr 2024 | 107,28 | 2,01 | 1,91% | 105,98 | 107,77 | 105,38 | 10.524.583 |
19 Apr 2024 | 105,27 | -0,63 | -0,59% | 106,50 | 107,03 | 104,47 | 7.302.138 |
18 Apr 2024 | 105,90 | -3,31 | -3,03% | 108,56 | 108,72 | 104,25 | 12.000.458 |
17 Apr 2024 | 109,21 | 0,32 | 0,29% | 108,455 | 110,33 | 108,14 | 7.027.666 |
16 Apr 2024 | 108,89 | -0,22 | -0,20% | 110,47 | 110,89 | 108,831 | 4.594.549 |
13 Apr 2024 | 109,11 | -2,34 | -2,10% | 110,06 | 110,50 | 108,4916 | 4.041.547 |
12 Apr 2024 | 111,45 | 0,28 | 0,25% | 111,96 | 111,98 | 110,31 | 4.325.878 |
11 Apr 2024 | 111,17 | -1,27 | -1,13% | 111,53 | 111,535 | 110,35 | 3.869.349 |
10 Apr 2024 | 112,44 | 1,92 | 1,74% | 110,67 | 112,57 | 110,58 | 4.235.733 |
09 Apr 2024 | 110,52 | -0,68 | -0,61% | 111,30 | 111,48 | 110,14 | 5.809.922 |