Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alcon Inc | ALC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
93,17 | 92,99 | 94,22 | 93,37 | 91,84 |
ALC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 89,88 | 94,22 | 89,88 | 91,44 | 689.693 | 3,49 | 3,88% |
1 Monat | 89,18 | 94,22 | 87,785 | 90,08 | 826.376 | 4,19 | 4,70% |
3 Monate | 79,58 | 94,22 | 79,36 | 88,72 | 825.132 | 13,79 | 17,33% |
6 Monate | 77,18 | 94,22 | 74,30 | 84,67 | 863.873 | 16,19 | 20,98% |
1 Jahr | 83,52 | 94,22 | 69,44 | 80,88 | 821.680 | 9,85 | 11,79% |
3 Jahre | 70,43 | 94,22 | 55,21 | 75,63 | 860.465 | 22,94 | 32,57% |
5 Jahre | 58,61 | 94,22 | 39,37 | 68,61 | 965.734 | 34,76 | 59,31% |
ALC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Jul 2024 | 93,37 | 1,53 | 1,67% | 93,17 | 94,22 | 92,99 | 1.160.361 |
26 Jul 2024 | 91,84 | -0,57 | -0,62% | 91,81 | 93,39 | 91,78 | 985.492 |
25 Jul 2024 | 92,41 | 1,48 | 1,63% | 91,18 | 92,78 | 91,18 | 998.683 |
24 Jul 2024 | 90,93 | 0,13 | 0,14% | 90,23 | 91,01 | 89,98 | 584.069 |
23 Jul 2024 | 90,80 | 0,79 | 0,88% | 90,79 | 90,93 | 89,995 | 667.080 |
20 Jul 2024 | 90,01 | 0,01 | 0,01% | 89,88 | 90,34 | 89,88 | 584.905 |
19 Jul 2024 | 90,00 | 0,00 | 0,00% | 90,69 | 90,69 | 89,35 | 881.338 |
18 Jul 2024 | 90,00 | -0,26 | -0,29% | 88,79 | 90,67 | 88,79 | 946.093 |
17 Jul 2024 | 90,26 | 0,30 | 0,33% | 89,40 | 90,32 | 89,38 | 1.446.584 |
16 Jul 2024 | 89,96 | -1,78 | -1,94% | 90,98 | 91,585 | 89,94 | 1.578.387 |
13 Jul 2024 | 91,74 | 1,20 | 1,33% | 90,80 | 92,58 | 90,70 | 852.975 |
12 Jul 2024 | 90,54 | 1,86 | 2,10% | 89,78 | 90,80 | 89,64 | 1.282.061 |
11 Jul 2024 | 88,68 | -0,31 | -0,35% | 88,45 | 88,78 | 87,785 | 1.105.358 |
10 Jul 2024 | 88,99 | -0,56 | -0,63% | 89,80 | 89,80 | 88,88 | 578.061 |
09 Jul 2024 | 89,55 | 0,10 | 0,11% | 90,26 | 90,40 | 89,36 | 611.986 |
06 Jul 2024 | 89,45 | 1,32 | 1,50% | 89,88 | 90,00 | 88,71 | 734.655 |
03 Jul 2024 | 88,13 | -0,66 | -0,74% | 89,00 | 89,00 | 87,82 | 440.682 |
03 Jul 2024 | 88,79 | 0,72 | 0,82% | 87,97 | 88,9236 | 87,95 | 383.130 |
02 Jul 2024 | 88,07 | -1,64 | -1,83% | 89,20 | 89,46 | 87,80 | 827.275 |
29 Jun 2024 | 89,71 | 0,00 | 0,00% | 89,71 | 89,71 | 89,71 | 0 |
28 Jun 2024 | 89,71 | 0,03 | 0,03% | 89,77 | 90,024 | 89,39 | 567.029 |