Abbott xStock(ABTX)Heute
$134.45
Abbott xStock Preisverlauf
(ABTX)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $132.7465 | $135.3106 | $132.4102 | $133.9501 | $602.863K |
2025-09-16 | $132.4231 | $133.3533 | $130.7235 | $132.7033 | $530.930K |
2025-09-15 | $134.0858 | $135.2875 | $132.2748 | $132.4681 | $203.606K |
2025-09-14 | $133.9550 | $134.4252 | $133.6255 | $134.1244 | $19,550.55 |
2025-09-13 | $133.2682 | $134.3719 | $133.0085 | $133.9562 | $283.794K |
2025-09-12 | $131.1816 | $135.0336 | $131.3332 | $133.2752 | $531.565K |
2025-09-11 | $128.7825 | $131.6226 | $127.5525 | $131.2126 | $636.459K |
2025-09-10 | $131.6816 | $133.2718 | $128.3785 | $128.7819 | $549.432K |
2025-09-09 | $132.0792 | $133.9796 | $131.5076 | $131.6816 | $615.889K |
2025-09-08 | $132.5599 | $134.2468 | $131.7711 | $132.0792 | $162.998K |
2025-09-07 | $132.6076 | $133.0330 | $132.3079 | $132.5369 | $4,396.032 |
2025-09-06 | $133.3363 | $133.7122 | $131.9460 | $132.6149 | $219.996K |
2025-09-05 | $133.2643 | $134.3011 | $132.3948 | $133.3477 | $496.225K |
2025-09-04 | $130.5817 | $133.8559 | $130.2598 | $133.5878 | $504.813K |
2025-09-03 | $131.2412 | $132.65 | $130.31 | $130.5817 | $899.664K |
2025-09-02 | $132.6521 | $133.06 | $131.11 | $131.1785 | $410.112K |
2025-09-01 | $133.0498 | $133.06 | $132.33 | $132.6454 | $106.989K |
2025-08-31 | $132.7530 | $133.06 | $132.29 | $132.7182 | $139.503K |
2025-08-30 | $131.9608 | $133.06 | $131.81 | $133.0407 | $604.139K |
2025-08-29 | $130.8308 | $132.69 | $130.4 | $131.9608 | $951.291K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
Abbott xStock(ABTX)
