Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alcon Inc | ALC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
75,50 | 74,975 | 76,11 | 75,25 | 76,25 |
ALC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 74,47 | 77,90 | 74,10 | 76,05 | 858.135 | 0,78 | 1,05% |
1 Monat | 72,41 | 77,90 | 71,335 | 74,40 | 810.033 | 2,84 | 3,92% |
3 Monate | 64,55 | 77,90 | 62,72 | 69,81 | 878.122 | 10,70 | 16,58% |
6 Monate | 77,04 | 77,90 | 55,21 | 65,94 | 936.409 | -1,79 | -2,32% |
1 Jahr | 76,65 | 81,975 | 55,21 | 69,62 | 885.206 | -1,40 | -1,83% |
3 Jahre | 61,35 | 88,78 | 39,37 | 66,48 | 983.554 | 13,90 | 22,66% |
5 Jahre | 58,245 | 88,78 | 39,37 | 64,38 | 1.040.533 | 17,01 | 29,2% |
ALC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Feb 2023 | 75,25 | -1,00 | -1,31% | 75,50 | 76,11 | 74,975 | 949.624 |
04 Feb 2023 | 76,25 | -0,98 | -1,27% | 75,30 | 76,43 | 75,30 | 777.998 |
03 Feb 2023 | 77,23 | 0,81 | 1,06% | 77,61 | 77,90 | 76,7575 | 940.857 |
02 Feb 2023 | 76,42 | 1,21 | 1,61% | 75,22 | 76,56 | 74,54 | 1.152.680 |
01 Feb 2023 | 75,21 | 0,97 | 1,31% | 74,42 | 75,27 | 74,10 | 907.337 |
31 Jan 2023 | 74,24 | -0,56 | -0,75% | 74,47 | 75,01 | 74,11 | 511.801 |
28 Jan 2023 | 74,80 | -0,13 | -0,17% | 73,97 | 75,0004 | 73,65 | 570.409 |
27 Jan 2023 | 74,93 | 0,76 | 1,02% | 74,99 | 75,25 | 74,18 | 620.480 |
26 Jan 2023 | 74,17 | 0,38 | 0,51% | 73,61 | 74,24 | 73,125 | 760.282 |
25 Jan 2023 | 73,79 | -1,93 | -2,55% | 73,28 | 74,005 | 72,76 | 1.280.603 |
24 Jan 2023 | 75,72 | 0,43 | 0,57% | 75,07 | 75,99 | 75,00 | 1.192.408 |
21 Jan 2023 | 75,29 | 0,92 | 1,24% | 74,21 | 75,32 | 74,13 | 460.792 |
20 Jan 2023 | 74,37 | 0,13 | 0,18% | 74,15 | 74,80 | 74,065 | 506.609 |
19 Jan 2023 | 74,24 | -0,04 | -0,05% | 75,99 | 76,07 | 74,175 | 753.600 |
18 Jan 2023 | 74,28 | 0,24 | 0,32% | 75,00 | 75,06 | 74,26 | 747.212 |
14 Jan 2023 | 74,04 | 1,50 | 2,07% | 72,69 | 74,12 | 72,64 | 727.933 |
13 Jan 2023 | 72,54 | 0,62 | 0,86% | 72,61 | 73,41 | 71,56 | 1.001.321 |
12 Jan 2023 | 71,92 | -0,21 | -0,29% | 72,43 | 72,71 | 71,335 | 905.834 |
11 Jan 2023 | 72,13 | 0,64 | 0,9% | 71,73 | 72,56 | 71,70 | 891.436 |
10 Jan 2023 | 71,49 | -0,21 | -0,29% | 72,41 | 72,865 | 71,45 | 681.037 |