AbbVie xStock(ABBVX)Heute
$218.78
AbbVie xStock Preisverlauf
(ABBVX)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $218.7875 | $218.7933 | $218.7671 | -- | -- |
2025-09-13 | $218.7698 | $220.2737 | $218.0108 | $218.7875 | $51,379.53 |
2025-09-12 | $220.1163 | $221.4026 | $207.3732 | $218.8579 | $756.548K |
2025-09-11 | $211.4670 | $223.0675 | $207.4429 | $220.2580 | $1.082M |
2025-09-10 | $209.4626 | $212.0822 | $208.3796 | $210.7959 | $658.581K |
2025-09-09 | $210.2788 | $213.0908 | $207.9796 | $209.4626 | $660.793K |
2025-09-08 | $213.1850 | $213.3217 | $207.7107 | $210.2788 | $167.011K |
2025-09-07 | $213.4022 | $213.6128 | $213.0642 | $213.1850 | $2,938.339 |
2025-09-06 | $212.3241 | $213.5360 | $211.1168 | $213.4140 | $295.553K |
2025-09-05 | $212.5469 | $214.3851 | $210.9107 | $212.3263 | $846.108K |
2025-09-04 | $212.4883 | $214.0446 | $211.4014 | $212.7965 | $434.843K |
2025-09-03 | $210.2619 | $213.01 | $210.83 | $212.4890 | $204.722K |
2025-09-02 | $212.0827 | $212.42 | $208.75 | $210.2577 | $179.763K |
2025-09-01 | $212.0089 | $212.11 | $211.04 | $212.0826 | $17,743.72 |
2025-08-31 | $211.9948 | $212.1 | $211.89 | $211.9085 | $17,535.03 |
2025-08-30 | $209.6013 | $212.11 | $209.51 | $212.0652 | $66,768.96 |
2025-08-29 | $207.0071 | $209.93 | $206.44 | $209.6064 | $55,150.22 |
2025-08-28 | $208.5412 | $209.22 | $205.49 | $207.0071 | $124.285K |
2025-08-27 | $208.1217 | $210.15 | $207.49 | $208.5412 | $526.635K |
2025-08-26 | $207.7803 | $208.61 | $206.55 | $208.1217 | $843.757K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
AbbVie xStock(ABBVX)
