AbbVie Historische Daten - ABBV

Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
AbbVie Inc ABBV NYSE Common Stock
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  -0,89 -1,0% 87,84 89,087 87,33 88,84 88,73 01:59:39
more quote information »

ABBV Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche87,1289,08786,1087,086.574.7810,720,83%
1 Monat88,0990,4185,3187,307.096.484-0,25-0,28%
3 Monate71,9190,4171,5780,547.600.89915,9322,15%
6 Monate78,9390,4162,6673,079.385.0928,9111,29%
1 Jahr89,3792,9962,6676,157.684.738-1,53-1,71%
3 Jahre62,33125,8659,2782,566.386.06925,5140,93%
5 Jahre65,42125,8645,4572,587.117.97722,4234,27%

ABBV 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
13 Dez 2019 87,9999 -0,96 -1,08% 88,84 89,10 87,33 5.973.132
12 Dez 2019 88,9592 2,21 2,55% 86,76 88,9592 86,75 6.256.137
11 Dez 2019 86,75 0,19 0,22% 86,79 87,26 86,23 7.325.697
10 Dez 2019 86,56 0,17 0,2% 86,92 86,95 86,10 7.785.238
09 Dez 2019 86,39 -0,42 -0,48% 87,15 89,00 86,27 5.488.428
06 Dez 2019 86,81 0,10 0,12% 87,12 87,71 86,78 6.018.405
05 Dez 2019 86,71 -0,59 -0,68% 87,29 88,00 86,26 6.071.800
04 Dez 2019 87,30 1,35 1,57% 86,21 87,55 85,95 6.171.463
03 Dez 2019 85,95 -1,08 -1,24% 86,00 87,00 85,59 10.058.925
02 Dez 2019 87,03 -0,67 -0,76% 87,84 88,03 87,00 6.515.353
29 Nov 2019 87,7001 -0,45 -0,51% 88,00 88,72 87,21 3.042.787
27 Nov 2019 88,15 0,43 0,49% 87,86 88,81 87,61 4.711.837
26 Nov 2019 87,7174 -0,22 -0,25% 88,09 88,1874 86,93 6.434.766
25 Nov 2019 87,94 1,84 2,14% 86,85 87,94 86,06 9.525.511
22 Nov 2019 86,10 -0,29 -0,34% 86,64 86,87 85,31 7.784.592
21 Nov 2019 86,39 -0,81 -0,93% 86,93 88,07 85,55 9.397.017
20 Nov 2019 87,20 -1,98 -2,22% 88,73 89,40 86,54 10.924.422
19 Nov 2019 89,18 0,45 0,51% 89,26 90,41 88,49 7.469.493
18 Nov 2019 88,73 0,26 0,29% 88,27 89,41 88,2501 5.771.992
15 Nov 2019 88,47 0,97 1,11% 88,09 89,19 87,26 8.079.325
Kürzlich von Ihnen besucht
NYSE
ABBV
AbbVie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20191215 13:07:10