AbbVie Historische Daten - ABBV

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
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
  0,39 0,52% 75,14 76,18 74,65 74,99 74,75 02:00:00
more quote information »

ABBV Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Woche73,2276,1873,1474,25387M1,922,62%
1 Monat71,576,485571,2173,62028M3,645,09%
3 Monate67,5876,485562,6668,80548M7,5611,19%
6 Monate80,181,7562,6671,13869M-4,96-6,19%
1 Jahr91,8294,9862,6676,11487M-16,68-18,17%
3 Jahre60,1125,8655,062381,00096M15,0425,02%
5 Jahre53,78125,8645,4571,80177M21,3639,72%

ABBV 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
17 Okt 201975,14+0,58+0,78%74,6576,186.812.135
16 Okt 201974,5612-0,04-0,05%74,3475,008.369.425
15 Okt 201974,60+0,74+1,01%73,8074,986.035.258
14 Okt 201973,8571+0,23+0,31%73,3974,175.080.704
11 Okt 201973,63-0,87-1,17%73,5674,347.177.585
10 Okt 201974,50+1,17+1,60%73,1474,637.437.996
09 Okt 201973,33-0,57-0,77%73,2574,625.854.193
08 Okt 201973,90-0,50-0,67%73,4274,756.141.264
07 Okt 201974,40-0,39-0,52%74,0875,275.164.391
04 Okt 201974,79+0,78+1,05%73,7575,067.011.248
03 Okt 201974,01+1,81+2,51%72,0174,016.242.425
02 Okt 201972,20-1,21-1,65%71,5773,63968.381.206
01 Okt 201973,41-1,99-2,64%72,9476,485511.013.458
30 Sep 201975,40+0,75+1,00%74,7576,448.334.358
27 Sep 201974,65+0,62+0,84%73,9275,147.636.892
26 Sep 201974,03+1,88+2,61%72,6274,45510.351.631
25 Sep 201972,15-0,80-1,10%71,9173,295.926.848
24 Sep 201972,95-0,15-0,21%72,1773,988.225.529
23 Sep 201973,10+0,99+1,37%72,0573,788.095.787
20 Sep 201972,11+0,44+0,61%71,7373,0013.078.468
19 Sep 201971,67+0,29+0,41%71,2171,915.550.085
18 Sep 201971,38-0,34-0,47%70,8172,006.278.077
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:20191018 01:38:55