Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Johnson and Johnson | JNJ | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
146,70 | 145,95 | 147,175 | 146,14 | 146,82 |
JNJ Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 146,01 | 150,49 | 144,54 | 148,47 | 9.473.212 | -0,11 | -0,08% |
1 Monat | 157,87 | 158,15 | 143,13 | 149,30 | 8.132.609 | -11,97 | -7,58% |
3 Monate | 157,97 | 163,11 | 143,13 | 155,17 | 7.714.043 | -12,07 | -7,64% |
6 Monate | 151,63 | 163,58 | 143,13 | 155,16 | 7.251.944 | -5,73 | -3,78% |
1 Jahr | 164,09 | 175,97 | 143,13 | 162,61 | 10.983.219 | -18,19 | -11,09% |
3 Jahre | 165,21 | 186,69 | 143,13 | 165,95 | 8.457.481 | -19,31 | -11,69% |
5 Jahre | 139,88 | 186,69 | 109,16 | 157,54 | 8.165.001 | 6,02 | 4,30% |
JNJ 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 146,14 | -0,68 | -0,46% | 146,70 | 147,175 | 145,95 | 6.182.475 |
26 Apr 2024 | 146,82 | -1,71 | -1,15% | 148,45 | 148,56 | 146,33 | 7.342.822 |
25 Apr 2024 | 148,53 | -1,03 | -0,69% | 148,18 | 148,99 | 146,86 | 9.754.976 |
24 Apr 2024 | 149,56 | 0,44 | 0,30% | 149,86 | 150,49 | 148,20 | 10.109.230 |
23 Apr 2024 | 149,12 | 1,21 | 0,82% | 148,51 | 150,27 | 147,30 | 10.114.770 |
20 Apr 2024 | 147,91 | 2,17 | 1,49% | 146,01 | 148,13 | 144,54 | 9.747.868 |
19 Apr 2024 | 145,74 | 0,97 | 0,67% | 144,98 | 145,80 | 143,13 | 9.868.010 |
18 Apr 2024 | 144,77 | 0,32 | 0,22% | 145,14 | 145,41 | 143,54 | 9.377.111 |
17 Apr 2024 | 144,45 | -3,14 | -2,13% | 145,05 | 146,24 | 143,39 | 11.431.633 |
16 Apr 2024 | 147,59 | 0,07 | 0,05% | 148,54 | 149,49 | 147,37 | 8.496.866 |
13 Apr 2024 | 147,52 | -1,27 | -0,85% | 148,01 | 149,065 | 147,15 | 7.098.102 |
12 Apr 2024 | 148,79 | -1,41 | -0,94% | 150,89 | 150,89 | 148,39 | 8.373.069 |
11 Apr 2024 | 150,20 | -2,09 | -1,37% | 151,66 | 151,66 | 149,76 | 6.641.569 |
10 Apr 2024 | 152,29 | 0,70 | 0,46% | 151,55 | 152,5301 | 150,94 | 6.135.360 |
09 Apr 2024 | 151,59 | -0,80 | -0,52% | 152,08 | 153,035 | 151,56 | 5.934.535 |
06 Apr 2024 | 152,39 | -0,11 | -0,07% | 152,12 | 153,01 | 151,80 | 6.405.209 |
05 Apr 2024 | 152,50 | -1,76 | -1,14% | 155,31 | 155,50 | 152,41 | 6.946.618 |
04 Apr 2024 | 154,26 | -3,47 | -2,20% | 157,68 | 158,05 | 154,25 | 8.097.428 |
03 Apr 2024 | 157,73 | -0,05 | -0,03% | 156,87 | 157,83 | 155,95 | 5.829.777 |
02 Apr 2024 | 157,78 | -0,41 | -0,26% | 157,87 | 158,15 | 156,77 | 4.364.094 |
28 Mär 2024 | 158,19 | 0,23 | 0,15% | 158,11 | 159,14 | 158,11 | 6.292.913 |
27 Mär 2024 | 157,96 | 2,19 | 1,41% | 155,99 | 158,22 | 155,44 | 8.460.858 |