AbbVie, Inc. ABBV
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$259,87-1,91 (-0,73 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $261,59 | -0,65 % | $264,60 | $265,36 | $261,59 | 4,39M |
| 2026-09-29 | $263,29 | -1,12 % | $265,45 | $268,93 | $261,52 | 4,00M |
| 2026-09-28 | $266,28 | +0,73 % | $264,33 | $267,74 | $263,38 | 4,42M |
| 2026-09-25 | $264,34 | -0,29 % | $265,49 | $266,00 | $262,59 | 2,54M |
| 2026-09-24 | $265,12 | +0,02 % | $265,37 | $267,41 | $263,09 | 3,46M |
| 2026-09-23 | $265,08 | -0,05 % | $266,00 | $269,39 | $263,59 | 3,47M |
| 2026-09-22 | $265,21 | +0,28 % | $263,10 | $266,82 | $262,15 | 2,77M |
| 2026-09-21 | $264,48 | +0,20 % | $263,07 | $266,60 | $261,23 | 3,43M |
| 2026-09-18 | $263,96 | -0,02 % | $263,29 | $266,34 | $262,44 | 8,18M |
| 2026-09-17 | $264,02 | +0,58 % | $262,61 | $264,62 | $260,88 | 3,51M |
| 2026-09-16 | $262,51 | -0,20 % | $261,99 | $264,00 | $260,98 | 3,12M |
| 2026-09-15 | $263,04 | +0,49 % | $260,00 | $264,81 | $257,80 | 5,12M |
| 2026-09-14 | $261,77 | +1,81 % | $261,67 | $264,65 | $260,10 | 4,51M |
| 2026-09-11 | $257,12 | +0,83 % | $253,92 | $259,61 | $253,92 | 4,31M |
| 2026-09-10 | $255,00 | +1,63 % | $251,23 | $255,31 | $249,74 | 4,40M |
| 2026-09-09 | $250,91 | +0,86 % | $247,73 | $251,18 | $246,77 | 3,87M |
| 2026-09-08 | $248,78 | -2,99 % | $251,84 | $254,62 | $248,41 | 5,57M |
| 2026-09-04 | $256,46 | -1,44 % | $257,96 | $258,91 | $255,58 | 4,73M |
| 2026-09-03 | $260,21 | -0,58 % | $264,00 | $264,25 | $257,14 | 2,88M |
| 2026-09-02 | $261,72 | +0,67 % | $262,70 | $262,97 | $257,70 | 4,23M |
| 2026-09-01 | $259,99 | +1,39 % | $260,99 | $262,27 | $257,79 | 3,87M |
| 2026-08-31 | $256,42 | +0,37 % | $254,17 | $258,24 | $252,33 | 4,32M |
| 2026-08-28 | $255,48 | -1,03 % | $258,67 | $259,00 | $255,08 | 3,22M |
| 2026-08-27 | $258,15 | -1,81 % | $260,81 | $262,50 | $257,25 | 4,76M |
| 2026-08-26 | $262,90 | -1,09 % | $264,60 | $265,00 | $260,31 | 3,31M |
| 2026-08-25 | $265,79 | +0,48 % | $264,50 | $266,91 | $263,03 | 3,67M |
| 2026-08-24 | $264,52 | -0,17 % | $263,99 | $266,04 | $262,07 | 3,88M |
| 2026-08-21 | $264,96 | +1,20 % | $260,70 | $266,84 | $260,10 | 5,16M |
| 2026-08-20 | $261,83 | -1,56 % | $265,69 | $265,93 | $260,48 | 5,23M |
| 2026-08-19 | $265,97 | +2,72 % | $261,51 | $266,97 | $259,55 | 5,54M |
| 2026-08-18 | $258,92 | +3,43 % | $253,93 | $259,18 | $252,41 | 5,01M |
| 2026-08-17 | $250,33 | +0,35 % | $249,49 | $251,49 | $248,31 | 4,65M |
| 2026-08-14 | $249,46 | -0,54 % | $250,60 | $250,61 | $247,68 | 4,20M |
| 2026-08-13 | $250,82 | +0,83 % | $252,94 | $255,30 | $249,35 | 4,37M |
| 2026-08-12 | $248,76 | -0,53 % | $245,98 | $250,09 | $245,52 | 3,78M |
| 2026-08-11 | $250,09 | +0,85 % | $248,14 | $250,77 | $247,18 | 4,49M |
| 2026-08-10 | $247,97 | +0,78 % | $245,65 | $248,01 | $244,03 | 4,21M |
| 2026-08-07 | $246,04 | +0,89 % | $243,62 | $246,76 | $241,95 | 4,93M |
| 2026-08-06 | $243,87 | -0,95 % | $249,04 | $249,95 | $241,20 | 4,57M |
| 2026-08-05 | $246,20 | +0,98 % | $247,00 | $249,38 | $243,76 | 5,19M |
| 2026-08-04 | $243,80 | -0,53 % | $246,74 | $246,91 | $242,39 | 8,03M |
| 2026-08-03 | $245,10 | -2,33 % | $251,45 | $256,20 | $244,44 | 7,44M |
| 2026-07-31 | $250,94 | -2,51 % | $252,54 | $255,52 | $247,00 | 7,26M |
| 2026-07-30 | $257,41 | -2,24 % | $258,38 | $259,89 | $253,51 | 6,40M |
| 2026-07-29 | $263,30 | +0,04 % | $264,21 | $267,47 | $262,76 | 5,56M |
| 2026-07-28 | $263,20 | +2,45 % | $262,83 | $266,92 | $261,45 | 7,06M |
| 2026-07-27 | $256,91 | -0,94 % | $259,00 | $262,10 | $256,78 | 5,40M |
| 2026-07-24 | $259,36 | +0,95 % | $258,54 | $260,22 | $256,77 | 4,20M |
| 2026-07-23 | $256,92 | +1,43 % | $253,98 | $258,38 | $253,10 | 4,62M |
| 2026-07-22 | $253,30 | -1,09 % | $257,81 | $257,81 | $252,25 | 4,95M |
| 2026-07-21 | $256,10 | +1,07 % | $253,70 | $257,06 | $252,60 | 4,82M |
| 2026-07-20 | $253,38 | -0,44 % | $253,10 | $256,15 | $252,68 | 4,33M |
| 2026-07-17 | $254,49 | +0,04 % | $257,00 | $260,96 | $254,29 | 6,87M |
| 2026-07-16 | $254,39 | +4,21 % | $244,75 | $254,54 | $243,50 | 6,56M |
| 2026-07-15 | $244,11 | -0,27 % | $243,32 | $247,75 | $243,07 | 6,39M |
| 2026-07-14 | $244,78 | -1,30 % | $245,99 | $246,42 | $243,19 | 5,25M |
| 2026-07-13 | $248,00 | -0,03 % | $248,37 | $249,74 | $244,61 | 4,16M |
| 2026-07-10 | $248,08 | -0,73 % | $251,01 | $251,66 | $245,05 | 5,78M |
| 2026-07-09 | $249,91 | -1,12 % | $251,20 | $254,86 | $247,99 | 5,53M |
| 2026-07-08 | $252,74 | -0,75 % | $253,25 | $255,82 | $250,70 | 7,58M |
| 2026-07-07 | $254,65 | -0,04 % | $257,21 | $260,35 | $254,27 | 8,24M |
| 2026-07-06 | $254,76 | -2,42 % | $259,92 | $260,92 | $253,60 | 8,58M |
| 2026-07-02 | $261,07 | +3,99 % | $252,30 | $261,64 | $250,51 | 7,11M |
| 2026-07-01 | $251,06 | -0,23 % | $250,75 | $251,80 | $247,56 | 6,99M |
| 2026-06-30 | $251,64 | -1,05 % | $255,00 | $255,50 | $250,10 | 7,00M |
| 2026-06-29 | $254,31 | +0,38 % | $253,05 | $255,99 | $249,20 | 9,76M |
| 2026-06-26 | $253,35 | +4,20 % | $245,26 | $253,35 | $244,66 | 52,64M |
| 2026-06-25 | $243,14 | +3,51 % | $233,66 | $244,61 | $233,66 | 10,28M |
| 2026-06-24 | $234,89 | +0,06 % | $236,35 | $237,36 | $232,85 | 7,31M |
| 2026-06-23 | $234,76 | +2,07 % | $232,97 | $235,31 | $231,30 | 7,37M |
| 2026-06-22 | $230,01 | +6,25 % | $221,94 | $232,32 | $221,94 | 9,91M |
| 2026-06-18 | $216,49 | -2,14 % | $221,37 | $222,35 | $215,37 | 9,65M |
| 2026-06-17 | $221,23 | -0,56 % | $222,40 | $222,84 | $218,83 | 5,62M |
| 2026-06-16 | $222,47 | +0,40 % | $223,31 | $223,50 | $219,15 | 5,95M |
| 2026-06-15 | $221,59 | -2,70 % | $226,00 | $226,50 | $220,00 | 5,26M |
| 2026-06-12 | $227,73 | +1,32 % | $227,50 | $228,40 | $224,32 | 4,09M |
| 2026-06-11 | $224,77 | -0,08 % | $226,01 | $227,55 | $224,04 | 4,57M |
| 2026-06-10 | $224,95 | -0,21 % | $226,93 | $227,14 | $224,12 | 4,15M |
| 2026-06-09 | $225,42 | +1,05 % | $224,80 | $227,14 | $221,72 | 4,26M |
| 2026-06-08 | $223,07 | -1,83 % | $226,75 | $228,58 | $221,17 | 4,92M |
| 2026-06-05 | $227,23 | +1,02 % | $227,37 | $230,47 | $226,00 | 6,25M |
| 2026-06-04 | $224,94 | +3,60 % | $222,50 | $224,99 | $219,84 | 6,78M |
| 2026-06-03 | $217,13 | +0,80 % | $214,80 | $219,54 | $213,73 | 5,67M |
| 2026-06-02 | $215,40 | +1,16 % | $211,01 | $216,57 | $208,99 | 5,86M |
| 2026-06-01 | $212,93 | -2,20 % | $215,26 | $216,50 | $211,51 | 4,86M |
| 2026-05-29 | $217,72 | -0,42 % | $219,02 | $219,60 | $214,90 | 7,62M |
| 2026-05-28 | $218,63 | +1,50 % | $215,90 | $219,38 | $215,90 | 5,19M |
| 2026-05-27 | $215,40 | +1,07 % | $213,12 | $215,94 | $211,36 | 4,64M |
| 2026-05-26 | $213,12 | -1,20 % | $215,92 | $217,05 | $211,91 | 4,71M |
| 2026-05-22 | $215,70 | +0,56 % | $217,00 | $220,01 | $215,70 | 5,41M |