Name | Symbol | Markt | Aktientyp |
---|---|---|---|
AbbVie Inc | ABBV | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
167,26 | 157,65 | 167,46 | 159,62 | 167,29 |
ABBV Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 164,92 | 170,365 | 157,65 | 167,68 | 4.949.430 | -4,92 | -2,98% |
1 Monat | 182,01 | 182,01 | 157,65 | 168,48 | 5.239.834 | -22,01 | -12,09% |
3 Monate | 169,38 | 182,89 | 157,65 | 174,62 | 5.657.208 | -9,38 | -5,54% |
6 Monate | 145,14 | 182,89 | 135,85 | 161,93 | 5.621.255 | 14,86 | 10,24% |
1 Jahr | 162,68 | 182,89 | 130,9601 | 153,43 | 5.401.827 | -2,68 | -1,65% |
3 Jahre | 111,57 | 182,89 | 105,56 | 142,08 | 6.092.626 | 48,43 | 43,41% |
5 Jahre | 79,67 | 182,89 | 62,55 | 114,87 | 7.148.681 | 80,33 | 100,83% |
ABBV 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 167,29 | -0,51 | -0,30% | 168,68 | 169,29 | 165,57 | 5.485.751 |
25 Apr 2024 | 167,80 | -1,74 | -1,03% | 168,95 | 169,11 | 166,74 | 4.064.692 |
24 Apr 2024 | 169,54 | 1,65 | 0,98% | 168,98 | 170,365 | 168,22 | 4.084.104 |
23 Apr 2024 | 167,89 | 1,48 | 0,89% | 167,66 | 169,59 | 166,92 | 5.580.191 |
20 Apr 2024 | 166,41 | 1,75 | 1,06% | 164,92 | 166,60 | 163,25 | 5.532.411 |
19 Apr 2024 | 164,66 | 0,41 | 0,25% | 164,96 | 167,44 | 164,43 | 4.480.122 |
18 Apr 2024 | 164,25 | 1,71 | 1,05% | 164,53 | 164,74 | 163,23 | 5.067.777 |
17 Apr 2024 | 162,54 | 0,87 | 0,54% | 163,01 | 163,74 | 162,29 | 4.637.425 |
16 Apr 2024 | 161,67 | -0,61 | -0,38% | 164,49 | 164,70 | 161,50 | 5.433.717 |
13 Apr 2024 | 162,28 | -5,24 | -3,13% | 164,22 | 164,45 | 160,00 | 7.008.492 |
12 Apr 2024 | 167,52 | -1,51 | -0,89% | 169,52 | 169,52 | 167,227 | 3.311.066 |
11 Apr 2024 | 169,03 | -1,11 | -0,65% | 168,60 | 169,96 | 167,36 | 3.159.081 |
10 Apr 2024 | 170,14 | 0,34 | 0,20% | 170,10 | 170,545 | 167,395 | 5.933.180 |
09 Apr 2024 | 169,80 | -0,20 | -0,12% | 169,38 | 171,97 | 168,40 | 4.744.365 |
06 Apr 2024 | 170,00 | 2,10 | 1,25% | 167,91 | 171,04 | 167,91 | 6.821.774 |
05 Apr 2024 | 167,90 | -9,43 | -5,32% | 177,95 | 177,95 | 167,45 | 10.539.955 |
04 Apr 2024 | 177,33 | -3,36 | -1,86% | 180,45 | 181,60 | 176,60 | 5.891.436 |
03 Apr 2024 | 180,69 | -0,07 | -0,04% | 179,49 | 181,03 | 178,63 | 4.279.597 |
02 Apr 2024 | 180,76 | -1,34 | -0,74% | 182,01 | 182,01 | 179,24 | 3.501.709 |
28 Mär 2024 | 182,10 | 1,75 | 0,97% | 181,00 | 182,30 | 180,30 | 5.427.743 |
27 Mär 2024 | 180,35 | 1,16 | 0,65% | 179,80 | 180,58 | 178,81 | 5.073.095 |
26 Mär 2024 | 179,19 | 0,66 | 0,37% | 179,23 | 179,77 | 178,38 | 4.392.983 |