Holen Sie sich die Stockscreener-App
223.71
0.01%
-0.42
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ABBV?
Forum
Prognose
Dividendenhistorie
Abbvie Inc-Aktien (ABBV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $225.1 | $223.1 | $1.98 | 730,840.0 | -0.12% |
| 2026-01-08 | $231.5 | $223.1 | $8.42 | 9,354,428.0 | -3.98% |
| 2026-01-07 | $237.0 | $224.7 | $12.30 | 9,790,904.0 | +4.24% |
| 2026-01-06 | $224.2 | $219.6 | $4.65 | 9,150,577.0 | +1.70% |
| 2026-01-05 | $227.2 | $217.9 | $9.38 | 8,870,945.0 | -3.98% |
| 2026-01-02 | $230.7 | $225.7 | $5.03 | 3,324,098.0 | +0.36% |
| 2025-12-31 | $230.2 | $228.4 | $1.82 | 2,834,537.0 | -0.54% |
| 2025-12-30 | $231.2 | $228.6 | $2.59 | 2,316,652.0 | -0.48% |
| 2025-12-29 | $232.0 | $229.7 | $2.27 | 3,358,536.0 | +0.37% |
| 2025-12-26 | $230.6 | $228.7 | $1.92 | 1,586,811.0 | +0.04% |
| 2025-12-24 | $230.8 | $229.0 | $1.82 | 1,744,912.0 | +0.48% |
| 2025-12-23 | $230.8 | $227.9 | $2.88 | 3,386,026.0 | +0.39% |
| 2025-12-22 | $228.7 | $224.2 | $4.40 | 4,611,423.0 | +0.48% |
| 2025-12-19 | $229.5 | $222.3 | $7.12 | 18,591,928.0 | +1.80% |
| 2025-12-18 | $226.3 | $222.8 | $3.47 | 5,015,313.0 | -0.66% |
| 2025-12-17 | $226.4 | $222.9 | $3.55 | 5,105,414.0 | +0.29% |
| 2025-12-16 | $226.8 | $221.9 | $4.93 | 6,328,880.0 | -1.66% |
| 2025-12-15 | $228.3 | $223.6 | $4.74 | 5,928,210.0 | +1.85% |
| 2025-12-12 | $223.8 | $221.1 | $2.72 | 5,403,472.0 | -0.29% |
| 2025-12-11 | $226.0 | $222.2 | $3.72 | 4,108,193.0 | -0.53% |
| 2025-12-10 | $226.0 | $221.0 | $4.98 | 8,518,232.0 | +0.98% |
Abbvie Inc-Aktien (ABBV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abbvie Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ABBV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abbvie Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abbvie Inc-Aktien (ABBV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $237.0 | $217.9 | $19.18 | 41,221,792.0 | -2.03% |
Abbvie Inc-Aktien (ABBV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $232.0 | $220.2 | $11.78 | 107,077,649.0 | +0.90% |
| 2025-11 | $239.3 | $211.7 | $27.60 | 118,627,138.0 | +4.43% |
| 2025-10 | $244.8 | $216.0 | $28.81 | 133,317,240.0 | -5.83% |
| 2025-09 | $232.4 | $207.6 | $24.74 | 119,640,297.0 | +10.05% |
| 2025-08 | $212.4 | $189.8 | $22.66 | 93,693,038.0 | +11.31% |
| 2025-07 | $198.8 | $184.4 | $14.44 | 117,887,768.0 | +1.83% |
| 2025-06 | $193.6 | $181.7 | $11.86 | 125,020,981.0 | -0.26% |
| 2025-05 | $199.0 | $176.6 | $22.41 | 150,829,147.0 | -4.61% |
| 2025-04 | $212.2 | $164.4 | $47.76 | 201,068,390.0 | -6.88% |
| 2025-03 | $218.7 | $196.5 | $22.17 | 135,574,470.0 | +0.23% |
| 2025-02 | $209.6 | $182.2 | $27.45 | 103,672,240.0 | +13.67% |
| 2025-01 | $191.8 | $168.1 | $23.71 | 111,638,124.0 | +3.49% |
Abbvie Inc-Aktien (ABBV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $183.5 | $170.2 | $13.30 | 102,194,149.0 | -3.68% |
| 2024-11 | $206.2 | $163.8 | $42.34 | 141,271,593.0 | -10.27% |
| 2024-10 | $207.3 | $185.9 | $21.43 | 106,093,613.0 | +3.24% |
| 2024-09 | $199.9 | $189.6 | $10.33 | 87,884,264.0 | +0.60% |
| 2024-08 | $198.3 | $183.0 | $15.26 | 94,643,016.0 | +5.93% |
| 2024-07 | $187.7 | $163.5 | $24.18 | 103,581,068.0 | +8.05% |
| 2024-06 | $173.4 | $158.8 | $14.58 | 107,514,226.0 | +6.38% |
| 2024-05 | $166.5 | $153.6 | $12.91 | 107,858,287.0 | -0.86% |
| 2024-04 | $181.9 | $157.7 | $24.25 | 118,205,863.0 | -10.69% |
| 2024-03 | $182.9 | $175.7 | $7.16 | 129,152,791.0 | +3.44% |
| 2024-02 | $179.9 | $162.7 | $17.22 | 106,002,931.0 | +7.09% |
| 2024-01 | $167.9 | $154.8 | $13.18 | 112,251,206.0 | +6.09% |
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):