Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alcon Inc | ALC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
80,28 | 79,62 | 80,30 | 80,76 |
ALC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 79,93 | 81,43 | 78,28 | 79,60 | 890.109 | -0,22 | -0,28% |
1 Monat | 83,39 | 84,96 | 78,28 | 81,82 | 865.392 | -3,68 | -4,41% |
3 Monate | 75,52 | 88,2312 | 74,30 | 82,15 | 912.095 | 4,19 | 5,55% |
6 Monate | 72,83 | 88,2312 | 69,44 | 78,18 | 877.977 | 6,88 | 9,45% |
1 Jahr | 73,72 | 88,2312 | 69,44 | 78,71 | 819.273 | 5,99 | 8,13% |
3 Jahre | 75,98 | 88,78 | 55,21 | 74,24 | 860.107 | 3,73 | 4,91% |
5 Jahre | 55,74 | 88,78 | 39,37 | 67,32 | 980.034 | 23,97 | 43,00% |
ALC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 80,76 | 0,15 | 0,19% | 81,20 | 81,43 | 80,74 | 940.672 |
23 Apr 2024 | 80,61 | 1,06 | 1,33% | 80,53 | 81,00 | 79,92 | 521.596 |
20 Apr 2024 | 79,55 | 1,08 | 1,38% | 79,42 | 79,76 | 79,02 | 1.067.463 |
19 Apr 2024 | 78,47 | -0,53 | -0,67% | 79,09 | 79,26 | 78,28 | 757.057 |
18 Apr 2024 | 79,00 | -0,61 | -0,77% | 79,93 | 79,95 | 78,82 | 1.163.755 |
17 Apr 2024 | 79,61 | -1,48 | -1,83% | 79,50 | 80,20 | 79,24 | 941.756 |
16 Apr 2024 | 81,09 | -0,19 | -0,23% | 82,17 | 82,47 | 80,975 | 701.868 |
13 Apr 2024 | 81,28 | -1,03 | -1,25% | 82,00 | 82,16 | 80,65 | 966.651 |
12 Apr 2024 | 82,31 | 0,12 | 0,15% | 82,60 | 82,68 | 81,68 | 693.893 |
11 Apr 2024 | 82,19 | -0,49 | -0,59% | 82,22 | 82,65 | 81,90 | 845.231 |
10 Apr 2024 | 82,68 | -1,15 | -1,37% | 82,90 | 83,29 | 82,223 | 962.052 |
09 Apr 2024 | 83,83 | -0,97 | -1,14% | 84,90 | 84,96 | 83,76 | 845.489 |
06 Apr 2024 | 84,80 | 1,19 | 1,42% | 83,71 | 84,95 | 83,535 | 975.239 |
05 Apr 2024 | 83,61 | -0,47 | -0,56% | 83,56 | 84,46 | 83,51 | 1.296.605 |
04 Apr 2024 | 84,08 | 2,38 | 2,91% | 81,84 | 84,12 | 81,80 | 1.130.049 |
03 Apr 2024 | 81,70 | -0,32 | -0,39% | 81,49 | 81,905 | 81,3468 | 480.796 |
02 Apr 2024 | 82,02 | -1,27 | -1,52% | 83,32 | 83,52 | 81,88 | 437.738 |
28 Mär 2024 | 83,29 | 0,01 | 0,01% | 82,88 | 83,71 | 82,67 | 648.985 |
27 Mär 2024 | 83,28 | 0,65 | 0,79% | 83,39 | 83,62 | 82,93 | 825.850 |
26 Mär 2024 | 82,63 | -0,34 | -0,41% | 82,50 | 82,865 | 82,45 | 757.215 |
25 Mär 2024 | 82,97 | -0,64 | -0,77% | 83,60 | 83,85 | 82,94 | 588.916 |