Börse:
110,886$
0,33%
Echtzeit-Aktienkurs Abbvie Inc.
Bid:
110,603$
Ask:
111,169$
Aktienkurse zur Abbvie Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 111,20 | 111,56 | 109,48 | 110,52 | -0,99% | 9.187.519,00 |
| 14.01.2021 | 110,70 | 112,69 | 109,50 | 111,63 | -0,73% | 8.255.049,00 |
| 13.01.2021 | 109,80 | 113,41 | 109,70 | 112,45 | 2,43% | 9.598.986,00 |
| 12.01.2021 | 109,22 | 110,78 | 109,12 | 109,78 | 0,73% | 6.019.330,00 |
| 11.01.2021 | 107,05 | 109,37 | 107,05 | 108,99 | 1,60% | - |
| 08.01.2021 | 106,84 | 107,53 | 105,76 | 107,27 | 0,52% | 5.328.766,00 |
| 07.01.2021 | 106,11 | 107,06 | 105,57 | 106,71 | 1,07% | 7.400.972,00 |
| 06.01.2021 | 104,75 | 107,19 | 104,18 | 105,58 | -0,86% | 11.001.749,00 |
| 05.01.2021 | 105,41 | 107,02 | 104,63 | 106,50 | 1,09% | 6.804.248,00 |
| 04.01.2021 | 107,81 | 107,94 | 104,02 | 105,36 | -1,67% | - |
| 31.12.2020 | 105,26 | 107,28 | 104,85 | 107,15 | 1,79% | 6.148.110,00 |
| 30.12.2020 | 105,11 | 106,23 | 105,10 | 105,27 | 0,54% | 5.238.415,00 |
| 29.12.2020 | 103,95 | 105,37 | 103,95 | 104,70 | 1,21% | 5.082.788,00 |
| 28.12.2020 | 103,65 | 103,88 | 102,72 | 103,45 | 0,18% | 3.730.038,00 |
| 24.12.2020 | 103,11 | 103,39 | 102,60 | 103,26 | -0,02% | 1.378.649,00 |
| 23.12.2020 | 103,06 | 103,93 | 102,91 | 103,28 | 0,47% | 3.635.510,00 |
| 22.12.2020 | 103,41 | 103,50 | 102,01 | 102,80 | -0,90% | 3.985.223,00 |
| 21.12.2020 | 103,31 | 103,88 | 101,59 | 103,73 | -0,68% | - |
| 18.12.2020 | 105,03 | 105,06 | 103,20 | 104,45 | -0,42% | 12.642.753,00 |
| 17.12.2020 | 104,86 | 105,50 | 104,11 | 104,89 | 0,24% | 5.816.686,00 |
| 16.12.2020 | 102,50 | 105,41 | 101,90 | 104,64 | 1,77% | 9.029.658,00 |
| 15.12.2020 | 105,44 | 105,45 | 102,32 | 102,82 | -1,32% | 11.938.660,00 |
| 14.12.2020 | 107,43 | 108,07 | 104,09 | 104,20 | -2,01% | 8.047.010,00 |
| 11.12.2020 | 107,01 | 107,42 | 105,58 | 106,34 | -1,07% | 5.173.092,00 |
| 10.12.2020 | 109,06 | 109,07 | 106,67 | 107,49 | -1,09% | 6.256.512,00 |
| 09.12.2020 | 107,90 | 109,15 | 107,63 | 108,67 | 0,91% | 6.972.941,00 |
| 08.12.2020 | 105,70 | 108,35 | 105,60 | 107,69 | 1,75% | 6.647.472,00 |
| 07.12.2020 | 107,04 | 107,21 | 104,96 | 105,84 | -1,34% | 6.486.125,00 |
| 04.12.2020 | 105,02 | 107,31 | 105,02 | 107,28 | 2,43% | 6.943.602,00 |
| 03.12.2020 | 105,00 | 105,70 | 104,30 | 104,74 | -0,24% | 4.622.849,00 |
| 02.12.2020 | 104,00 | 105,38 | 103,32 | 104,99 | 0,70% | 5.489.513,00 |
| 01.12.2020 | 105,27 | 106,25 | 104,17 | 104,26 | -0,31% | - |
| 30.11.2020 | 105,12 | 105,42 | 103,65 | 104,58 | -0,30% | 20.683.700,00 |
| 27.11.2020 | 104,98 | 105,80 | 104,30 | 104,89 | 0,66% | 4.418.562,00 |
| 25.11.2020 | 103,82 | 104,46 | 103,39 | 104,20 | 0,23% | 6.368.079,00 |
| 24.11.2020 | 102,88 | 104,82 | 102,58 | 103,96 | 1,74% | 9.325.898,00 |
| 23.11.2020 | 101,94 | 102,76 | 101,07 | 102,18 | 1,33% | 7.546.710,00 |
| 20.11.2020 | 99,95 | 101,83 | 98,62 | 100,84 | 1,17% | 9.684.787,00 |
| 19.11.2020 | 98,76 | 100,15 | 98,59 | 99,67 | 0,96% | 7.550.296,00 |
| 18.11.2020 | 100,00 | 100,29 | 98,68 | 98,72 | -0,49% | 8.880.632,00 |
| 17.11.2020 | 99,37 | 100,26 | 98,74 | 99,21 | 0,86% | 11.593.474,00 |
| 16.11.2020 | 99,96 | 100,54 | 98,33 | 98,36 | -0,69% | 8.611.255,00 |
| 13.11.2020 | 97,41 | 99,55 | 97,40 | 99,04 | 1,48% | 6.890.643,00 |
| 12.11.2020 | 97,50 | 97,75 | 96,28 | 97,60 | -0,56% | 7.649.145,00 |
| 11.11.2020 | 99,15 | 99,87 | 97,77 | 98,15 | -0,73% | 9.476.508,00 |
| 10.11.2020 | 96,01 | 99,13 | 95,63 | 98,87 | 3,94% | 12.267.223,00 |
| 09.11.2020 | 95,74 | 96,95 | 94,67 | 95,12 | 2,44% | 11.028.940,00 |
| 06.11.2020 | 92,98 | 93,65 | 91,71 | 92,85 | -0,90% | 7.006.928,00 |
| 05.11.2020 | 95,36 | 95,52 | 93,00 | 93,69 | -0,86% | 8.012.967,00 |
| 04.11.2020 | 93,14 | 97,49 | 92,67 | 94,50 | 7,44% | 25.848.966,00 |
| 03.11.2020 | 89,14 | 89,39 | 87,43 | 87,96 | -0,33% | 8.518.756,00 |
| 02.11.2020 | 86,03 | 88,54 | 86,00 | 88,25 | 3,70% | 10.781.355,00 |
| 30.10.2020 | 83,20 | 86,14 | 83,00 | 85,10 | 5,49% | 18.095.146,00 |
| 29.10.2020 | 80,50 | 81,37 | 79,11 | 80,67 | 0,22% | 8.876.696,00 |
| 28.10.2020 | 81,35 | 82,21 | 80,24 | 80,49 | -2,68% | 11.480.182,00 |
| 27.10.2020 | 84,00 | 84,26 | 82,68 | 82,71 | -1,44% | 6.705.599,00 |
| 26.10.2020 | 84,09 | 84,32 | 82,81 | 83,92 | -0,50% | 7.986.251,00 |
| 23.10.2020 | 84,64 | 85,15 | 83,94 | 84,34 | 0,04% | 4.238.703,00 |
| 22.10.2020 | 83,02 | 84,89 | 82,92 | 84,31 | 1,71% | 8.081.607,00 |
| 21.10.2020 | 83,58 | 84,14 | 82,56 | 82,89 | -1,61% | 9.776.877,00 |
| 20.10.2020 | 84,19 | 84,83 | 83,42 | 84,25 | -0,07% | 6.933.177,00 |
| 19.10.2020 | 86,59 | 86,79 | 84,13 | 84,31 | -2,27% | 10.287.992,00 |
| 16.10.2020 | 85,89 | 87,15 | 85,76 | 86,27 | 1,22% | 5.362.675,00 |
| 15.10.2020 | 85,41 | 85,74 | 84,96 | 85,23 | -0,98% | 6.193.769,00 |
| 14.10.2020 | 86,83 | 87,11 | 85,90 | 86,07 | -2,00% | 5.864.506,00 |
| 13.10.2020 | 88,01 | 88,80 | 87,47 | 87,83 | -0,55% | 7.851.718,00 |
| 12.10.2020 | 88,17 | 88,60 | 87,32 | 88,32 | 0,71% | 7.314.932,00 |
| 09.10.2020 | 87,41 | 88,70 | 87,35 | 87,70 | 0,41% | 6.005.779,00 |
| 08.10.2020 | 87,27 | 88,58 | 86,92 | 87,34 | 0,31% | 5.535.131,00 |
| 07.10.2020 | 86,16 | 87,30 | 86,03 | 87,07 | 1,37% | 5.899.660,00 |
| 06.10.2020 | 87,97 | 88,06 | 85,71 | 85,89 | -2,32% | 8.743.761,00 |
| 05.10.2020 | 86,49 | 88,18 | 86,21 | 87,93 | 2,10% | 5.984.220,00 |
| 02.10.2020 | 86,50 | 87,35 | 86,05 | 86,12 | -1,17% | 5.554.326,00 |
| 01.10.2020 | 88,17 | 88,17 | 86,73 | 87,14 | -0,51% | 8.777.328,00 |
| 30.09.2020 | 87,00 | 88,44 | 86,81 | 87,59 | 0,81% | 8.209.345,00 |
| 29.09.2020 | 87,11 | 87,28 | 86,31 | 86,89 | -0,45% | 5.510.185,00 |
| 28.09.2020 | 87,29 | 88,20 | 86,87 | 87,28 | 1,22% | 6.306.923,00 |
| 25.09.2020 | 86,00 | 86,86 | 85,46 | 86,23 | 0,37% | 9.935.566,00 |
| 24.09.2020 | 87,00 | 87,00 | 85,32 | 85,91 | -1,41% | 9.980.810,00 |
| 23.09.2020 | 89,00 | 89,27 | 87,12 | 87,14 | -1,65% | 6.252.954,00 |
| 22.09.2020 | 88,90 | 88,95 | 87,93 | 88,60 | -0,55% | 5.306.130,00 |
| 21.09.2020 | 89,14 | 89,43 | 87,17 | 89,09 | -1,13% | 7.328.258,00 |
| 18.09.2020 | 89,49 | 90,50 | 88,86 | 90,11 | 0,54% | 10.076.304,00 |
| 17.09.2020 | 89,30 | 90,81 | 89,18 | 89,63 | -0,17% | 5.604.683,00 |
| 16.09.2020 | 91,02 | 91,27 | 89,69 | 89,78 | -1,24% | 6.307.956,00 |
| 15.09.2020 | 91,40 | 91,98 | 90,64 | 90,91 | 0,46% | 3.851.321,00 |
| 14.09.2020 | 90,05 | 91,26 | 89,46 | 90,49 | 0,88% | 5.212.480,00 |
| 11.09.2020 | 89,81 | 90,34 | 89,04 | 89,70 | 0,06% | 8.385.750,00 |
| 10.09.2020 | 91,07 | 91,41 | 89,48 | 89,65 | -2,16% | 10.403.581,00 |
| 09.09.2020 | 90,86 | 92,43 | 90,51 | 91,63 | 1,56% | 5.373.513,00 |
| 08.09.2020 | 91,52 | 91,86 | 89,45 | 90,22 | -1,80% | 8.563.903,00 |
| 04.09.2020 | 92,08 | 93,13 | 90,58 | 91,87 | 0,00% | 9.444.845,00 |
| 03.09.2020 | 93,88 | 94,31 | 91,09 | 91,87 | -2,21% | 8.921.855,00 |
| 02.09.2020 | 92,07 | 94,24 | 91,90 | 93,95 | 1,85% | 9.139.151,00 |
| 01.09.2020 | 95,52 | 95,92 | 91,29 | 92,24 | -3,69% | 15.817.818,00 |
| 31.08.2020 | 94,12 | 96,01 | 94,01 | 95,77 | 1,70% | 9.932.323,00 |
| 28.08.2020 | 94,52 | 94,65 | 93,53 | 94,17 | -0,14% | 4.938.715,00 |
| 27.08.2020 | 94,33 | 95,06 | 93,67 | 94,30 | -0,05% | 5.271.517,00 |
| 26.08.2020 | 93,50 | 94,41 | 92,94 | 94,35 | 0,31% | 5.682.842,00 |
| 25.08.2020 | 94,21 | 94,79 | 93,91 | 94,06 | -0,48% | 6.709.995,00 |