Abbott Laboratories ABT
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$98,83-2,12 (-2,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $98,83 | -2,10 % | $100,57 | $100,63 | $98,72 | 7,57M |
| 2026-09-29 | $100,95 | -0,03 % | $100,26 | $101,07 | $99,48 | 8,05M |
| 2026-09-28 | $100,98 | -0,31 % | $101,08 | $101,76 | $100,26 | 6,80M |
| 2026-09-25 | $101,29 | +0,22 % | $100,81 | $101,82 | $100,09 |
| 7,78M |
| 2026-09-24 | $101,07 | -2,34 % | $103,77 | $104,22 | $101,02 | 6,22M |
| 2026-09-23 | $103,49 | -0,19 % | $104,22 | $104,31 | $102,66 | 12,18M |
| 2026-09-22 | $103,69 | +0,69 % | $104,01 | $104,54 | $102,90 | 8,38M |
| 2026-09-21 | $102,98 | +0,36 % | $102,27 | $103,20 | $101,84 | 5,02M |
| 2026-09-18 | $102,61 | +0,37 % | $101,83 | $103,19 | $101,50 | 27,08M |
| 2026-09-17 | $102,23 | -0,13 % | $102,15 | $103,00 | $100,33 | 8,42M |
| 2026-09-16 | $102,36 | +0,32 % | $101,89 | $103,30 | $101,50 | 5,23M |
| 2026-09-15 | $102,03 | -1,03 % | $102,98 | $103,06 | $101,47 | 7,42M |
| 2026-09-14 | $103,09 | +1,12 % | $103,56 | $104,44 | $102,57 | 7,79M |
| 2026-09-11 | $101,95 | -1,36 % | $104,15 | $104,18 | $101,49 | 8,40M |
| 2026-09-10 | $103,36 | -1,78 % | $105,18 | $105,19 | $103,18 | 7,84M |
| 2026-09-09 | $105,23 | -0,27 % | $105,69 | $106,86 | $104,78 | 6,47M |
| 2026-09-08 | $105,52 | -2,59 % | $108,36 | $108,39 | $105,24 | 11,40M |
| 2026-09-04 | $108,33 | -0,42 % | $108,11 | $110,01 | $107,36 | 7,03M |
| 2026-09-03 | $108,79 | -1,52 % | $110,91 | $112,00 | $108,04 | 5,30M |
| 2026-09-02 | $110,47 | +1,41 % | $109,32 | $112,20 | $109,00 | 8,46M |
| 2026-09-01 | $108,93 | -1,30 % | $112,25 | $113,91 | $108,68 | 7,23M |
| 2026-08-31 | $110,36 | -1,88 % | $111,54 | $111,64 | $109,54 | 10,69M |
| 2026-08-28 | $112,47 | +0,79 % | $111,60 | $112,75 | $111,11 | 7,55M |
| 2026-08-27 | $111,59 | -2,20 % | $112,75 | $113,45 | $111,29 | 8,35M |
| 2026-08-26 | $114,10 | -1,75 % | $115,40 | $116,72 | $114,01 | 6,96M |
| 2026-08-25 | $116,13 | -0,46 % | $115,83 | $116,61 | $115,04 | 7,50M |
| 2026-08-24 | $116,67 | +0,03 % | $116,28 | $117,34 | $115,82 | 5,92M |
| 2026-08-21 | $116,64 | +2,19 % | $114,02 | $116,66 | $113,45 | 9,93M |
| 2026-08-20 | $114,14 | -0,25 % | $114,00 | $115,23 | $113,99 | 5,78M |
| 2026-08-19 | $114,43 | +1,55 % | $113,23 | $115,67 | $112,91 | 7,40M |
| 2026-08-18 | $112,68 | +2,09 % | $112,45 | $113,63 | $111,75 | 9,78M |
| 2026-08-17 | $110,37 | -0,79 % | $110,04 | $111,41 | $109,35 | 11,46M |
| 2026-08-14 | $111,25 | -0,02 % | $111,49 | $111,97 | $110,79 | 5,58M |
| 2026-08-13 | $111,27 | +0,32 % | $112,47 | $112,47 | $110,46 | 5,52M |
| 2026-08-12 | $110,91 | +1,08 % | $108,05 | $111,28 | $107,50 | 6,61M |
| 2026-08-11 | $109,72 | +1,01 % | $108,62 | $110,19 | $107,92 | 6,74M |
| 2026-08-10 | $108,62 | +0,75 % | $107,41 | $109,09 | $107,36 | 5,60M |
| 2026-08-07 | $107,81 | -0,14 % | $107,03 | $107,97 | $106,01 | 6,61M |
| 2026-08-06 | $107,96 | +2,13 % | $107,19 | $107,99 | $105,56 | 9,80M |
| 2026-08-05 | $105,71 | +0,24 % | $106,71 | $106,76 | $104,20 | 9,31M |
| 2026-08-04 | $105,46 | -1,55 % | $105,77 | $106,19 | $104,92 | 8,16M |
| 2026-08-03 | $107,12 | +1,34 % | $107,85 | $109,33 | $106,43 | 7,41M |
| 2026-07-31 | $105,70 | +0,09 % | $104,46 | $106,39 | $102,89 | 9,61M |
| 2026-07-30 | $105,61 | -2,21 % | $106,01 | $106,81 | $104,48 | 8,15M |
| 2026-07-29 | $108,00 | +0,68 % | $106,97 | $110,04 | $106,97 | 12,16M |
| 2026-07-28 | $107,27 | +2,66 % | $106,09 | $109,26 | $105,97 | 12,67M |
| 2026-07-27 | $104,49 | +1,39 % | $104,09 | $105,86 | $103,38 | 11,62M |
| 2026-07-24 | $103,06 | +2,29 % | $101,50 | $104,18 | $101,50 | 10,37M |
| 2026-07-23 | $100,75 | +0,18 % | $101,23 | $101,90 | $100,07 | 9,96M |
| 2026-07-22 | $100,57 | +0,90 % | $100,45 | $101,04 | $99,84 | 10,26M |
| 2026-07-21 | $99,67 | -1,96 % | $100,52 | $101,83 | $99,34 | 11,66M |
| 2026-07-20 | $101,66 | +0,97 % | $100,70 | $102,46 | $100,03 | 14,39M |
| 2026-07-17 | $100,68 | +1,87 % | $101,00 | $102,13 | $99,47 | 19,91M |
| 2026-07-16 | $98,83 | +10,71 % | $95,29 | $101,87 | $94,99 | 32,76M |
| 2026-07-15 | $89,27 | +0,35 % | $87,99 | $89,88 | $87,64 | 16,42M |
| 2026-07-14 | $88,96 | -3,42 % | $90,50 | $90,50 | $88,62 | 12,47M |
| 2026-07-13 | $92,11 | -1,94 % | $93,95 | $94,10 | $91,64 | 11,76M |
| 2026-07-10 | $93,93 | -0,50 % | $94,97 | $94,97 | $93,47 | 6,91M |
| 2026-07-09 | $94,40 | -0,82 % | $94,77 | $94,98 | $93,91 | 8,36M |
| 2026-07-08 | $95,18 | -0,69 % | $95,11 | $96,19 | $94,30 | 10,10M |
| 2026-07-07 | $95,84 | +0,22 % | $97,27 | $98,14 | $95,74 | 10,26M |
| 2026-07-06 | $95,63 | +0,24 % | $95,00 | $95,92 | $92,99 | 15,26M |
| 2026-07-02 | $95,40 | +3,49 % | $93,41 | $95,74 | $91,91 | 10,64M |
| 2026-07-01 | $92,18 | +1,59 % | $92,25 | $94,00 | $91,77 | 13,94M |
| 2026-06-30 | $90,74 | -2,12 % | $93,29 | $93,29 | $90,61 | 10,02M |
| 2026-06-29 | $92,71 | -1,50 % | $94,54 | $94,98 | $92,67 | 10,31M |
| 2026-06-26 | $94,12 | +0,94 % | $93,86 | $95,21 | $93,21 | 16,47M |
| 2026-06-25 | $93,24 | +3,04 % | $90,60 | $94,56 | $90,28 | 16,71M |
| 2026-06-24 | $90,49 | -0,04 % | $91,19 | $92,92 | $90,30 | 13,20M |
| 2026-06-23 | $90,53 | +3,07 % | $88,95 | $90,93 | $88,73 | 12,20M |
| 2026-06-22 | $87,83 | -0,66 % | $88,15 | $88,59 | $87,21 | 11,46M |
| 2026-06-18 | $88,41 | -0,10 % | $88,64 | $89,44 | $87,76 | 41,96M |
| 2026-06-17 | $88,50 | -2,34 % | $90,36 | $91,58 | $87,87 | 13,05M |
| 2026-06-16 | $90,62 | +2,20 % | $89,36 | $90,69 | $88,83 | 12,74M |
| 2026-06-15 | $88,67 | +0,56 % | $88,26 | $89,16 | $87,73 | 10,95M |
| 2026-06-12 | $88,18 | -1,64 % | $89,62 | $90,29 | $87,07 | 13,76M |
| 2026-06-11 | $89,65 | +0,54 % | $89,26 | $90,37 | $88,76 | 15,09M |
| 2026-06-10 | $89,17 | -2,28 % | $91,32 | $91,32 | $88,69 | 11,85M |
| 2026-06-09 | $91,25 | +0,83 % | $90,73 | $92,02 | $90,13 | 14,11M |
| 2026-06-08 | $90,50 | -0,63 % | $90,54 | $91,34 | $90,23 | 13,31M |
| 2026-06-05 | $91,07 | +0,32 % | $91,75 | $92,73 | $90,96 | 11,93M |
| 2026-06-04 | $90,78 | +4,36 % | $89,32 | $91,48 | $89,20 | 14,15M |
| 2026-06-03 | $86,99 | +0,02 % | $87,20 | $88,11 | $86,72 | 10,45M |
| 2026-06-02 | $86,97 | -0,92 % | $87,25 | $87,85 | $85,89 | 10,28M |
| 2026-06-01 | $87,78 | +2,55 % | $85,78 | $87,93 | $85,60 | 10,56M |
| 2026-05-29 | $85,60 | -0,81 % | $86,65 | $86,73 | $85,28 | 21,14M |
| 2026-05-28 | $86,30 | +0,72 % | $85,64 | $86,40 | $85,14 | 10,15M |
| 2026-05-27 | $85,68 | -1,14 % | $86,65 | $86,84 | $84,96 | 10,81M |
| 2026-05-26 | $86,67 | -0,85 % | $86,83 | $86,96 | $85,81 | 10,25M |
| 2026-05-22 | $87,41 | -0,41 % | $87,92 | $88,84 | $87,05 | 9,52M |