Historie ceny Abbott xStock (ABTX)

Denní otevírací, nejvyšší, nejnižší, zavírací cena a objem (UTC) z burzy s největším objemem ABTX. Zobrazeno posledních 365 dní.

Měsíční výnosy ABTX

Rok	Led	Úno	Bře	Dub	Kvě	Čvn	Čvc	Srp	Zář	Říj	Lis	Pro	Celý rok
2026	-13%	+6,3%	-12%	-12%	+10%	-6,9%	+17%	+4,0%	-9,9%	+2,4%	+4,8%	—	-14%
2025	—	—	—	—	—	—	—	+4,0%	+1,5%	-8,4%	+4,1%	-1,9%	-1%

Změna od otevírací ceny prvního dne do zavírací ceny posledního dne každého měsíce (UTC); aktuální měsíc je do dnešního dne (čárkovaný obrys). „Celý rok“ složeně započítává měsíce s daty. Minulá výkonnost nezaručuje budoucí výsledky.

Stáhnout kompletní historii (CSV, otevře se v Excelu)

Datum	Otevírací	Nejvyšší	Nejnižší	Zavírací	Objem	Změna
11. 11. 2026	$108,88	$110,90	$108,88	$109,68	$8,32K	+0.73%
10. 11. 2026	$111,35	$111,56	$107,47	$108,99	$22,55K	-2.12%
09. 11. 2026	$111,83	$111,93	$109,08	$111,44	$23,69K	-0.35%
08. 11. 2026	$107,36	$109,98	$107,22	$109,41	$941,43	+1.91%
07. 11. 2026	$108,47	$108,69	$107,23	$107,28	$1,73K	-1.10%
06. 11. 2026	$114,10	$114,30	$108,47	$108,67	$29,52K	-4.76%
05. 11. 2026	$114,39	$119,49	$113,03	$114,06	$31,84K	-0.29%
04. 11. 2026	$109,15	$116,18	$107,74	$114,47	$32,49K	+4.87%
03. 11. 2026	$109,48	$111,50	$108,23	$109,02	$27,60K	-0.42%
02. 11. 2026	$107,35	$109,71	$106,02	$109,62	$31,78K	+2.11%
01. 11. 2026	$104,64	$104,78	$104,56	$104,64	$548,01	+0.00%
31. 10. 2026	$105,56	$109,17	$103,05	$103,07	$596,23	-2.36%
30. 10. 2026	$106,00	$106,80	$104,90	$105,51	$20,43K	-0.46%
29. 10. 2026	$103,20	$107,78	$102,34	$105,85	$27,03K	+2.57%
28. 10. 2026	$103,42	$104,56	$101,03	$103,17	$23,87K	-0.24%
27. 10. 2026	$104,62	$105,32	$100,94	$103,37	$36,72K	-1.19%
26. 10. 2026	$103,84	$105,59	$102,32	$104,70	$29,22K	+0.83%
25. 10. 2026	$103,33	$103,81	$100,83	$103,72	$483,86	+0.38%
24. 10. 2026	$103,89	$103,89	$100,96	$103,86	$611,26	-0.03%
23. 10. 2026	$102,77	$103,96	$100,57	$103,74	$36,77K	+0.94%
22. 10. 2026	$100,42	$103,28	$98,78	$102,82	$51,13K	+2.39%
21. 10. 2026	$101,27	$104,55	$98,02	$100,31	$89,02K	-0.95%
20. 10. 2026	$104,01	$105,65	$100,64	$101,32	$36,10K	-2.59%
19. 10. 2026	$101,56	$104,74	$101,56	$104,02	$16,51K	+2.42%
18. 10. 2026	$103,24	$103,34	$101,04	$101,49	$604,05	-1.70%
17. 10. 2026	$103,33	$103,35	$103,15	$103,17	$1,32K	-0.15%
16. 10. 2026	$104,80	$105,42	$102,56	$103,16	$21,11K	-1.56%
15. 10. 2026	$101,33	$105,43	$101,18	$105,38	$16,89K	+4.00%
14. 10. 2026	$102,21	$102,21	$101,17	$101,20	$18,23K	-0.99%
13. 10. 2026	$103,80	$103,98	$100,47	$102,40	$21,47K	-1.35%
12. 10. 2026	$101,61	$105,31	$100,33	$103,89	$19,17K	+2.24%
11. 10. 2026	$101,55	$101,63	$101,41	$101,53	$589,50	-0.02%
10. 10. 2026	$103,45	$103,48	$101,42	$101,50	$757,09	-1.88%
09. 10. 2026	$100,39	$101,10	$99,16	$101,01	$20,00K	+0.62%
08. 10. 2026	$99,61	$101,51	$99,61	$100,35	$23,28K	+0.74%
07. 10. 2026	$100,92	$102,29	$98,06	$101,19	$23,99K	+0.27%
06. 10. 2026	$102,17	$103,96	$99,37	$99,53	$26,87K	-2.58%
05. 10. 2026	$99,09	$102,36	$97,92	$102,11	$25,84K	+3.05%
04. 10. 2026	$98,35	$99,19	$98,34	$99,16	$2,93K	+0.82%
03. 10. 2026	$99,00	$99,16	$97,69	$98,42	$3,60K	-0.59%
02. 10. 2026	$98,59	$100,25	$97,89	$99,03	$23,99K	+0.45%
01. 10. 2026	$100,64	$102,29	$98,15	$98,59	$36,38K	-2.04%
30. 09. 2026	$103,20	$104,28	$98,58	$100,58	$37,13K	-2.54%
29. 09. 2026	$102,56	$103,37	$101,38	$103,13	$16,91K	+0.56%
28. 09. 2026	$103,74	$103,74	$100,95	$102,53	$15,82K	-1.17%
27. 09. 2026	$101,65	$101,65	$101,24	$101,60	$437,01	-0.05%
26. 09. 2026	$102,15	$103,28	$102,01	$102,72	$810,13	+0.56%
25. 09. 2026	$103,11	$103,47	$101,64	$102,20	$39,21K	-0.88%
24. 09. 2026	$105,81	$107,33	$102,83	$103,06	$39,32K	-2.60%
23. 09. 2026	$104,51	$106,92	$104,14	$105,87	$25,90K	+1.30%
22. 09. 2026	$103,98	$105,40	$103,83	$104,46	$20,43K	+0.46%
21. 09. 2026	$105,18	$105,26	$103,83	$103,95	$15,34K	-1.17%
20. 09. 2026	$105,07	$105,26	$105,07	$105,14	$949,79	+0.07%
19. 09. 2026	$104,03	$105,27	$101,69	$105,11	$1,65K	+1.04%
18. 09. 2026	$104,04	$105,95	$103,42	$104,03	$36,49K	-0.01%
17. 09. 2026	$104,78	$106,09	$102,35	$104,12	$52,16K	-0.63%
16. 09. 2026	$103,99	$105,17	$103,04	$104,80	$49,67K	+0.78%
15. 09. 2026	$104,39	$106,79	$103,46	$103,99	$43,66K	-0.38%
14. 09. 2026	$105,30	$105,48	$103,47	$104,41	$38,24K	-0.85%
13. 09. 2026	$105,34	$105,40	$105,20	$105,34	$5,56K	+0.00%
12. 09. 2026	$105,19	$105,40	$105,19	$105,37	$8,87K	+0.17%
11. 09. 2026	$105,28	$105,98	$102,52	$105,40	$45,38K	+0.11%
10. 09. 2026	$106,87	$108,62	$104,51	$106,29	$52,29K	-0.54%
09. 09. 2026	$108,11	$108,90	$106,74	$106,80	$42,21K	-1.21%
08. 09. 2026	$108,27	$108,49	$105,72	$108,14	$25,89K	-0.12%
07. 09. 2026	$109,79	$110,32	$107,70	$108,28	$7,37K	-1.38%
06. 09. 2026	$109,81	$109,87	$108,76	$109,63	$1,12K	-0.16%
05. 09. 2026	$109,16	$110,58	$108,94	$109,66	$1,94K	+0.46%
04. 09. 2026	$110,05	$112,50	$107,55	$109,14	$70,22K	-0.83%
03. 09. 2026	$113,36	$115,51	$109,77	$110,24	$73,43K	-2.75%
02. 09. 2026	$110,44	$114,19	$110,23	$113,31	$73,48K	+2.60%
01. 09. 2026	$111,59	$115,30	$110,23	$110,47	$67,33K	-1.00%
31. 08. 2026	$112,92	$114,49	$111,01	$111,53	$47,25K	-1.23%
30. 08. 2026	$113,03	$113,04	$112,81	$113,03	$354,23	+0.00%
29. 08. 2026	$113,33	$113,33	$112,23	$112,81	$1,17K	-0.46%
28. 08. 2026	$114,55	$114,78	$110,38	$114,50	$41,90K	-0.04%
27. 08. 2026	$117,65	$118,56	$112,16	$114,58	$64,60K	-2.61%
26. 08. 2026	$117,44	$119,46	$116,22	$116,41	$78,59K	-0.88%
25. 08. 2026	$118,66	$119,42	$115,38	$117,58	$87,08K	-0.91%
24. 08. 2026	$117,97	$119,37	$115,92	$118,85	$39,37K	+0.75%
23. 08. 2026	$117,97	$118,03	$117,60	$117,91	$557,74	-0.05%
22. 08. 2026	$118,16	$118,26	$117,59	$117,87	$1,41K	-0.25%
21. 08. 2026	$116,67	$118,77	$115,74	$117,38	$74,62K	+0.61%
20. 08. 2026	$116,39	$118,85	$114,89	$117,97	$102,03K	+1.36%
19. 08. 2026	$114,47	$118,83	$114,39	$116,39	$90,56K	+1.68%
18. 08. 2026	$114,84	$116,59	$112,65	$114,42	$94,24K	-0.37%
17. 08. 2026	$112,63	$114,43	$111,13	$112,14	$53,42K	-0.44%
16. 08. 2026	$112,46	$114,27	$112,03	$112,27	$547,40	-0.17%
15. 08. 2026	$114,88	$114,88	$111,58	$112,33	$1,47K	-2.22%
14. 08. 2026	$112,98	$116,33	$112,68	$114,89	$40,03K	+1.69%
13. 08. 2026	$112,90	$115,29	$112,63	$112,99	$41,76K	+0.08%
12. 08. 2026	$110,15	$113,43	$109,90	$112,90	$42,97K	+2.50%
11. 08. 2026	$110,45	$113,41	$109,17	$111,94	$75,29K	+1.35%
10. 08. 2026	$109,70	$113,56	$109,50	$110,42	$45,53K	+0.66%
09. 08. 2026	$109,53	$109,72	$109,50	$109,60	$2,51K	+0.06%
08. 08. 2026	$109,61	$109,72	$109,50	$109,56	$3,43K	-0.05%
07. 08. 2026	$109,63	$110,03	$107,05	$109,64	$54,53K	+0.01%
06. 08. 2026	$107,26	$110,19	$107,13	$109,55	$51,23K	+2.13%
05. 08. 2026	$107,69	$110,21	$106,34	$107,19	$53,98K	-0.46%
04. 08. 2026	$109,19	$110,27	$106,32	$107,57	$43,50K	-1.48%
03. 08. 2026	$107,75	$111,17	$107,69	$109,21	$76,63K	+1.35%
02. 08. 2026	$107,87	$107,91	$107,69	$107,91	$688,69	+0.04%
01. 08. 2026	$107,21	$107,91	$107,11	$107,83	$2,06K	+0.58%
31. 07. 2026	$107,44	$110,07	$106,61	$107,11	$42,98K	-0.31%
30. 07. 2026	$107,99	$109,79	$106,39	$107,31	$51,79K	-0.63%
29. 07. 2026	$109,08	$112,89	$107,73	$109,98	$135,29K	+0.83%
28. 07. 2026	$105,21	$111,68	$104,17	$109,18	$86,99K	+3.77%
27. 07. 2026	$104,86	$108,04	$104,29	$105,37	$56,40K	+0.49%
26. 07. 2026	$104,81	$105,03	$104,81	$104,98	$466,86	+0.16%
25. 07. 2026	$104,09	$105,04	$104,09	$104,64	$403,93	+0.53%
24. 07. 2026	$102,60	$105,91	$102,55	$103,65	$49,50K	+1.02%
23. 07. 2026	$101,27	$104,74	$100,70	$102,59	$68,11K	+1.30%
22. 07. 2026	$102,53	$103,98	$100,66	$102,18	$55,47K	-0.34%
21. 07. 2026	$104,13	$105,31	$102,45	$102,47	$23,81K	-1.59%
20. 07. 2026	$103,19	$105,80	$100,06	$104,07	$26,63K	+0.85%
19. 07. 2026	$100,06	$104,01	$99,98	$104,01	$482,94	+3.95%
18. 07. 2026	$100,38	$104,90	$100,20	$100,20	$1,04K	-0.18%
17. 07. 2026	$100,39	$105,32	$99,41	$102,13	$81,30K	+1.73%
16. 07. 2026	$90,82	$102,62	$90,61	$100,58	$81,52K	+10.75%
15. 07. 2026	$91,65	$93,15	$88,91	$91,18	$19,08K	-0.51%
14. 07. 2026	$95,14	$95,27	$89,47	$90,31	$2,80K	-5.08%
13. 07. 2026	$95,06	$97,92	$94,42	$94,42	$4,16K	-0.67%
12. 07. 2026	$95,48	$95,92	$95,10	$95,13	$233,75	-0.37%
11. 07. 2026	$94,60	$95,92	$94,60	$94,61	$177,72	+0.01%
10. 07. 2026	$96,16	$97,97	$94,64	$97,25	$5,37K	+1.13%
09. 07. 2026	$96,12	$97,53	$94,69	$95,67	$5,28K	-0.47%
08. 07. 2026	$96,24	$97,96	$94,45	$96,52	$3,89K	+0.29%
07. 07. 2026	$96,31	$99,05	$95,36	$96,04	$3,87K	-0.28%
06. 07. 2026	$98,19	$99,19	$94,70	$97,06	$4,44K	-1.15%
05. 07. 2026	$96,58	$96,61	$96,26	$96,58	$343,87	+0.00%
04. 07. 2026	$96,36	$96,73	$96,36	$96,43	$159,47	+0.07%
03. 07. 2026	$97,31	$97,72	$96,28	$96,28	$1,75K	-1.06%
02. 07. 2026	$95,18	$97,34	$92,43	$97,34	$3,18K	+2.27%
01. 07. 2026	$91,72	$94,98	$91,54	$92,25	$6,03K	+0.58%
30. 06. 2026	$94,56	$96,68	$90,65	$92,79	$4,52K	-1.87%
29. 06. 2026	$96,19	$96,83	$93,64	$94,40	$3,57K	-1.86%
28. 06. 2026	$94,98	$94,98	$94,98	$94,98	—	+0.00%
27. 06. 2026	$94,79	$95,17	$94,79	$94,98	$548,91	+0.20%
26. 06. 2026	$93,36	$97,34	$91,73	$96,48	$905,99	+3.34%
25. 06. 2026	$91,34	$91,34	$91,34	$91,34	$536,99	+0.00%
24. 06. 2026	$92,42	$92,42	$92,42	$92,42	—	+0.00%
23. 06. 2026	$92,42	$92,42	$92,42	$92,42	—	+0.00%
22. 06. 2026	$90,16	$92,42	$87,67	$92,42	$19,85	+2.51%
21. 06. 2026	$91,16	$91,16	$88,36	$88,36	$16,10	-3.07%
20. 06. 2026	$90,02	$90,02	$87,83	$87,83	$21,41	-2.43%
19. 06. 2026	$93,06	$93,06	$93,06	$93,06	—	+0.00%
18. 06. 2026	$93,06	$93,06	$93,06	$93,06	—	+0.00%
17. 06. 2026	$91,65	$93,06	$91,65	$93,06	$12,41	+1.54%
16. 06. 2026	$88,70	$90,83	$88,70	$90,83	$98,88	+2.40%
15. 06. 2026	$90,42	$90,44	$90,42	$90,44	$11,94	+0.02%
14. 06. 2026	$87,50	$87,50	$87,50	$87,50	—	+0.00%
13. 06. 2026	$87,50	$87,50	$87,50	$87,50	—	+0.00%
12. 06. 2026	$87,50	$87,50	$87,50	$87,50	$1,84	+0.00%
11. 06. 2026	$90,33	$90,33	$90,33	$90,33	$4,43	+0.00%
10. 06. 2026	$96,18	$96,18	$90,83	$90,83	$41,66	-5.56%
09. 06. 2026	$93,49	$121,33	$89,70	$89,70	$651,61	-4.05%
08. 06. 2026	$90,13	$90,62	$90,13	$90,62	$12,30	+0.54%
07. 06. 2026	$90,92	$90,92	$90,92	$90,92	—	+0.00%
06. 06. 2026	$93,49	$93,49	$90,92	$90,92	$20,72	-2.75%
05. 06. 2026	$93,48	$94,14	$84,84	$91,42	$32,87K	-2.20%
04. 06. 2026	$98,25	$98,25	$90,58	$93,47	$140,38	-4.87%
03. 06. 2026	$90,35	$98,24	$90,35	$90,43	$33,71	+0.09%
02. 06. 2026	$93,19	$93,19	$93,19	$93,19	—	+0.00%
01. 06. 2026	$99,70	$99,70	$93,18	$93,19	$331,88	-6.53%
31. 05. 2026	$101,26	$101,26	$101,26	$101,26	—	+0.00%
30. 05. 2026	$101,26	$101,26	$101,26	$101,26	—	+0.00%
29. 05. 2026	$101,26	$101,26	$101,26	$101,26	$1,22	+0.00%
28. 05. 2026	$92,00	$92,00	$92,00	$92,00	—	+0.00%
27. 05. 2026	$96,84	$96,84	$87,36	$92,00	$202,27	-5.00%
26. 05. 2026	$92,64	$96,59	$88,08	$88,08	$260,78	-4.92%
25. 05. 2026	$92,98	$104,62	$92,67	$92,67	$42,17	-0.33%
24. 05. 2026	$92,57	$92,57	$92,57	$92,57	$3,52	+0.00%
23. 05. 2026	$94,77	$104,64	$90,42	$91,47	$52,63	-3.48%
22. 05. 2026	$101,00	$104,78	$92,08	$95,02	$19,32	-5.92%
21. 05. 2026	$88,95	$88,95	$87,42	$87,42	$31,59	-1.72%
20. 05. 2026	$85,17	$85,17	$85,17	$85,17	—	+0.00%
19. 05. 2026	$85,17	$85,17	$85,17	$85,17	—	+0.00%
18. 05. 2026	$85,17	$85,17	$85,17	$85,17	—	+0.00%
17. 05. 2026	$85,17	$85,17	$85,17	$85,17	$86,62	+0.00%
16. 05. 2026	$85,84	$85,84	$85,84	$85,84	—	+0.00%
15. 05. 2026	$85,84	$85,84	$85,84	$85,84	$8,24	+0.00%
14. 05. 2026	$84,94	$84,94	$84,94	$84,94	$12,91	+0.00%
13. 05. 2026	$84,51	$85,71	$83,20	$85,71	$5,91	+1.42%
12. 05. 2026	$83,36	$83,36	$83,36	$83,36	$17,01	+0.00%
11. 05. 2026	$86,15	$86,15	$85,50	$85,98	$129,66	-0.20%
10. 05. 2026	$85,20	$85,20	$85,20	$85,20	$5,54	+0.00%
09. 05. 2026	$85,56	$85,56	$85,20	$85,20	$12,64	-0.42%
08. 05. 2026	$86,01	$87,24	$83,96	$84,84	$378,85	-1.36%
07. 05. 2026	$87,50	$89,42	$85,62	$89,42	$76,21	+2.19%
06. 05. 2026	$89,52	$89,52	$85,90	$87,23	$178,93	-2.56%
05. 05. 2026	$90,75	$90,75	$86,48	$86,76	$22,40	-4.40%
04. 05. 2026	$90,49	$90,49	$90,49	$90,49	—	+0.00%
03. 05. 2026	$90,49	$90,49	$90,49	$90,49	—	+0.00%
02. 05. 2026	$90,75	$90,76	$90,49	$90,49	$109,44	-0.29%
01. 05. 2026	$91,97	$91,97	$91,97	$91,97	$11,50	+0.00%
30. 04. 2026	$93,50	$93,50	$93,50	$93,50	—	+0.00%
29. 04. 2026	$93,50	$93,50	$93,50	$93,50	$93,22	+0.00%
28. 04. 2026	$94,57	$96,47	$93,27	$93,30	$179,14	-1.34%
27. 04. 2026	$94,89	$94,89	$91,93	$93,89	$54,84	-1.05%
26. 04. 2026	$92,20	$92,20	$92,20	$92,20	—	+0.00%
25. 04. 2026	$92,73	$92,73	$92,20	$92,20	$19,24	-0.57%
24. 04. 2026	$93,00	$94,38	$91,45	$91,71	$153,14	-1.39%
23. 04. 2026	$96,64	$96,65	$93,20	$93,20	$45,76	-3.56%
22. 04. 2026	$93,24	$93,24	$92,96	$93,05	$1,14K	-0.20%
21. 04. 2026	$94,43	$99,29	$93,76	$94,17	$26,39K	-0.28%
20. 04. 2026	$96,80	$99,62	$96,80	$98,35	$204,59	+1.60%
19. 04. 2026	$98,18	$98,25	$97,92	$97,92	$1,95K	-0.26%
18. 04. 2026	$99,66	$99,66	$97,99	$97,99	$162,34	-1.68%
17. 04. 2026	$99,99	$100,96	$93,87	$97,78	$24,65K	-2.21%
16. 04. 2026	$103,03	$106,99	$94,36	$96,71	$29,65K	-6.13%
15. 04. 2026	$103,00	$106,45	$100,52	$102,93	$26,35K	-0.07%
14. 04. 2026	$102,36	$103,00	$99,18	$102,89	$10,79K	+0.52%
13. 04. 2026	$101,32	$104,66	$97,28	$101,71	$9,51K	+0.38%
12. 04. 2026	$101,02	$101,14	$101,02	$101,14	$9,33K	+0.12%
11. 04. 2026	$99,20	$101,14	$99,20	$101,14	$9,81K	+1.96%
10. 04. 2026	$105,37	$107,76	$97,24	$97,39	$9,82K	-7.57%
09. 04. 2026	$105,69	$110,26	$102,11	$103,36	$10,59K	-2.20%
08. 04. 2026	$104,73	$112,03	$100,91	$104,88	$9,61K	+0.14%
07. 04. 2026	$100,93	$107,45	$100,93	$107,45	$10,67K	+6.46%
06. 04. 2026	$102,67	$104,50	$100,23	$103,62	$10,72K	+0.93%
05. 04. 2026	$103,80	$104,43	$101,77	$102,43	$9,00K	-1.32%
04. 04. 2026	$104,40	$104,43	$101,77	$104,28	$9,58K	-0.11%
03. 04. 2026	$102,45	$104,47	$100,58	$102,47	$9,22K	+0.02%
02. 04. 2026	$105,44	$107,32	$100,30	$104,47	$9,64K	-0.92%
01. 04. 2026	$105,66	$108,33	$101,54	$103,11	$9,09K	-2.41%
31. 03. 2026	$105,84	$108,55	$100,98	$102,79	$14,66K	-2.88%
30. 03. 2026	$104,42	$108,57	$100,36	$102,60	$11,61K	-1.74%
29. 03. 2026	$104,40	$104,40	$104,40	$104,40	$12,42	+0.00%
28. 03. 2026	$109,10	$109,10	$104,47	$104,58	$5,72K	-4.14%
27. 03. 2026	$106,85	$113,70	$102,72	$105,56	$9,94K	-1.21%
26. 03. 2026	$114,76	$114,76	$101,64	$105,19	$16,29K	-8.34%
25. 03. 2026	$104,96	$109,48	$103,91	$106,35	$8,87K	+1.32%
24. 03. 2026	$105,35	$113,54	$102,79	$104,80	$9,30K	-0.52%
23. 03. 2026	$109,00	$109,64	$104,64	$105,60	$11,08K	-3.12%
22. 03. 2026	$106,51	$107,30	$106,35	$107,30	$8,88K	+0.74%
21. 03. 2026	$106,10	$107,30	$106,10	$106,51	$8,98K	+0.39%
20. 03. 2026	$115,99	$116,00	$105,29	$105,29	$9,27K	-9.22%
19. 03. 2026	$110,68	$114,72	$107,51	$112,08	$13,04K	+1.26%
18. 03. 2026	$112,51	$115,95	$107,52	$108,84	$9,32K	-3.26%
17. 03. 2026	$111,84	$116,00	$107,51	$115,92	$10,62K	+3.65%
16. 03. 2026	$108,63	$115,22	$107,51	$112,50	$11,13K	+3.56%
15. 03. 2026	$109,13	$109,13	$108,58	$108,58	$8,77K	-0.50%
14. 03. 2026	$109,17	$109,17	$108,58	$108,58	$8,83K	-0.54%
13. 03. 2026	$107,71	$113,24	$107,51	$112,67	$8,82K	+4.60%
12. 03. 2026	$107,58	$115,87	$107,52	$110,72	$8,79K	+2.92%
11. 03. 2026	$109,85	$115,90	$107,52	$107,88	$16,42K	-1.79%
10. 03. 2026	$109,08	$116,27	$107,51	$107,52	$10,54K	-1.43%
09. 03. 2026	$109,60	$117,69	$107,51	$114,15	$9,44K	+4.15%
08. 03. 2026	$109,48	$110,30	$109,44	$110,30	$8,85K	+0.75%
07. 03. 2026	$110,84	$111,35	$109,44	$109,48	$8,71K	-1.23%
06. 03. 2026	$116,33	$117,68	$108,17	$113,41	$8,91K	-2.51%
05. 03. 2026	$113,32	$117,50	$110,54	$112,80	$10,74K	-0.46%
04. 03. 2026	$114,91	$115,70	$112,93	$113,32	$10,38K	-1.38%
03. 03. 2026	$115,55	$117,68	$111,56	$114,91	$10,32K	-0.55%
02. 03. 2026	$117,68	$117,69	$113,30	$115,55	$10,78K	-1.81%
01. 03. 2026	$116,83	$117,68	$116,83	$117,68	$8,57K	+0.73%
28. 02. 2026	$116,83	$117,85	$116,83	$116,83	$8,98K	+0.00%
27. 02. 2026	$117,57	$119,95	$114,51	$117,86	$9,05K	+0.25%
26. 02. 2026	$119,96	$119,96	$114,71	$116,17	$12,49K	-3.16%
25. 02. 2026	$114,93	$120,00	$113,78	$116,42	$12,29K	+1.30%
24. 02. 2026	$116,43	$120,52	$112,67	$114,93	$11,19K	-1.29%
23. 02. 2026	$112,90	$116,69	$108,18	$116,43	$11,06K	+3.13%
22. 02. 2026	$113,24	$113,40	$112,90	$112,90	$8,93K	-0.30%
21. 02. 2026	$112,48	$113,40	$112,48	$113,24	$8,47K	+0.68%
20. 02. 2026	$116,49	$116,69	$108,43	$109,10	$8,97K	-6.34%
19. 02. 2026	$114,41	$117,87	$111,59	$113,22	$9,08K	-1.04%
18. 02. 2026	$117,19	$117,87	$110,66	$113,32	$10,61K	-3.30%
17. 02. 2026	$112,40	$123,03	$110,30	$117,19	$11,00K	+4.26%
16. 02. 2026	$113,78	$117,63	$109,28	$113,69	$8,90K	-0.08%
15. 02. 2026	$112,20	$113,80	$112,20	$112,54	$8,77K	+0.30%
14. 02. 2026	$112,58	$113,96	$112,20	$113,78	$8,81K	+1.07%
13. 02. 2026	$111,96	$119,92	$110,28	$117,30	$12,25K	+4.77%
12. 02. 2026	$111,80	$122,07	$110,69	$115,54	$11,73K	+3.35%
11. 02. 2026	$114,96	$117,55	$108,90	$111,81	$8,17K	-2.74%
10. 02. 2026	$115,00	$115,00	$109,03	$111,81	$10,02K	-2.77%
09. 02. 2026	$111,42	$115,00	$109,14	$112,06	$9,11K	+0.57%
08. 02. 2026	$111,42	$111,43	$110,83	$110,83	$8,94K	-0.53%
07. 02. 2026	$111,27	$111,42	$110,83	$111,42	$19,06K	+0.13%
06. 02. 2026	$114,40	$115,00	$105,61	$111,26	$24,96K	-2.74%
05. 02. 2026	$109,03	$115,00	$106,23	$106,28	$16,85K	-2.52%
04. 02. 2026	$109,25	$114,27	$107,28	$112,58	$12,38K	+3.05%
03. 02. 2026	$109,70	$114,13	$106,93	$109,25	$13,95K	-0.41%
02. 02. 2026	$109,88	$140,21	$106,16	$109,68	$17,67K	-0.18%
01. 02. 2026	$109,88	$109,88	$109,42	$109,42	$11,69K	-0.42%
31. 01. 2026	$113,01	$113,01	$109,42	$109,42	$12,15K	-3.18%
30. 01. 2026	$109,74	$113,05	$105,66	$113,01	$11,36K	+2.98%
29. 01. 2026	$106,25	$109,79	$103,46	$109,74	$11,04K	+3.28%
28. 01. 2026	$108,36	$112,12	$103,58	$106,80	$12,99K	-1.44%
27. 01. 2026	$108,49	$111,46	$107,29	$108,36	$12,61K	-0.12%
26. 01. 2026	$107,93	$111,60	$106,09	$109,24	$12,94K	+1.21%
25. 01. 2026	$107,34	$107,93	$107,34	$107,93	$11,79K	+0.55%
24. 01. 2026	$107,59	$107,93	$106,78	$107,93	$12,42K	+0.32%
23. 01. 2026	$109,41	$111,19	$106,52	$107,62	$12,58K	-1.64%
22. 01. 2026	$121,94	$127,09	$108,00	$109,67	$14,85K	-10.06%
21. 01. 2026	$124,96	$125,54	$118,92	$121,94	$15,10K	-2.42%
20. 01. 2026	$122,34	$129,38	$119,30	$125,04	$14,21K	+2.21%
19. 01. 2026	$121,59	$127,42	$116,05	$122,98	$13,59K	+1.14%
18. 01. 2026	$120,70	$122,58	$120,31	$121,59	$12,04K	+0.74%
17. 01. 2026	$122,58	$122,58	$118,11	$122,58	$12,20K	+0.00%
16. 01. 2026	$124,54	$127,19	$120,88	$122,58	$15,32K	-1.57%
15. 01. 2026	$125,51	$127,51	$120,96	$124,14	$13,17K	-1.09%
14. 01. 2026	$124,59	$128,95	$123,19	$125,56	$13,20K	+0.78%
13. 01. 2026	$124,86	$125,46	$122,69	$124,90	$11,86K	+0.03%
12. 01. 2026	$126,90	$127,37	$123,96	$124,86	$12,94K	-1.61%
11. 01. 2026	$126,73	$126,95	$125,86	$126,94	$12,21K	+0.17%
10. 01. 2026	$126,55	$126,96	$125,86	$126,78	$12,18K	+0.18%
09. 01. 2026	$126,67	$129,11	$125,71	$126,55	$11,84K	-0.09%
08. 01. 2026	$128,06	$131,57	$126,48	$126,67	$11,75K	-1.09%
07. 01. 2026	$129,05	$129,05	$126,79	$127,93	$13,55K	-0.87%
06. 01. 2026	$126,56	$129,25	$126,02	$129,05	$15,54K	+1.97%
05. 01. 2026	$125,73	$127,60	$123,21	$126,55	$12,64K	+0.65%
04. 01. 2026	$125,71	$127,60	$125,00	$125,72	$11,87K	+0.01%
03. 01. 2026	$124,53	$127,61	$124,51	$126,53	$12,02K	+1.61%
02. 01. 2026	$126,57	$126,96	$124,21	$124,53	$13,24K	-1.61%
01. 01. 2026	$126,27	$126,57	$126,20	$126,57	$12,13K	+0.24%
31. 12. 2025	$126,47	$129,90	$125,77	$126,27	$11,57K	-0.16%
30. 12. 2025	$125,56	$127,32	$124,46	$126,65	$11,89K	+0.87%
29. 12. 2025	$125,21	$128,33	$124,90	$125,56	$11,78K	+0.28%
28. 12. 2025	$125,21	$125,37	$124,90	$125,06	$11,79K	-0.12%
27. 12. 2025	$124,98	$125,35	$124,98	$125,21	$11,87K	+0.18%
26. 12. 2025	$125,25	$126,24	$124,19	$125,28	$11,60K	+0.02%
25. 12. 2025	$125,45	$125,48	$124,95	$125,24	$12,12K	-0.17%
24. 12. 2025	$124,89	$128,58	$124,41	$125,10	$11,96K	+0.17%
23. 12. 2025	$125,86	$130,21	$124,51	$124,83	$12,49K	-0.82%
22. 12. 2025	$126,20	$129,89	$124,84	$125,63	$13,33K	-0.45%
21. 12. 2025	$125,77	$127,49	$124,47	$125,98	$11,30K	+0.17%
20. 12. 2025	$126,06	$127,47	$124,47	$125,94	$11,70K	-0.10%
19. 12. 2025	$125,75	$127,14	$124,24	$126,46	$11,34K	+0.56%
18. 12. 2025	$127,44	$130,22	$124,80	$125,46	$11,41K	-1.55%
17. 12. 2025	$127,42	$128,94	$125,97	$126,95	$11,65K	-0.37%
16. 12. 2025	$129,37	$130,82	$126,99	$127,29	$11,16K	-1.61%
15. 12. 2025	$126,52	$129,64	$125,57	$129,64	$12,68K	+2.47%
14. 12. 2025	$126,01	$126,52	$125,87	$125,87	$11,44K	-0.11%
13. 12. 2025	$126,52	$126,52	$125,18	$126,52	$11,86K	+0.00%
12. 12. 2025	$124,55	$126,57	$123,48	$126,27	$16,80K	+1.38%
11. 12. 2025	$123,46	$124,76	$122,82	$123,83	$28,38K	+0.30%
10. 12. 2025	$121,18	$124,07	$120,91	$124,06	$12,07K	+2.38%
09. 12. 2025	$122,22	$123,77	$121,08	$121,28	$12,45K	-0.77%
08. 12. 2025	$125,36	$126,94	$121,76	$122,22	$12,93K	-2.50%
07. 12. 2025	$124,81	$125,36	$124,81	$124,81	$11,85K	+0.00%
06. 12. 2025	$124,96	$125,37	$124,58	$125,36	$12,11K	+0.32%
05. 12. 2025	$125,27	$126,95	$124,56	$125,37	$12,29K	+0.08%
04. 12. 2025	$125,47	$126,60	$124,11	$125,27	$13,08K	-0.16%
03. 12. 2025	$126,44	$127,77	$124,95	$124,95	$13,99K	-1.18%
02. 12. 2025	$128,95	$130,87	$125,65	$126,44	$33,60K	-1.95%
01. 12. 2025	$128,68	$130,37	$128,01	$129,19	$12,36K	+0.40%
30. 11. 2025	$129,00	$129,00	$128,68	$128,68	$11,63K	-0.25%
29. 11. 2025	$129,00	$129,00	$128,69	$128,69	$11,65K	-0.24%
28. 11. 2025	$128,63	$129,39	$128,12	$129,00	$11,74K	+0.29%
27. 11. 2025	$128,46	$128,63	$128,24	$128,63	$11,42K	+0.13%
26. 11. 2025	$127,72	$129,14	$126,64	$128,29	$11,83K	+0.45%
25. 11. 2025	$123,95	$128,65	$123,95	$127,77	$5,35K	+3.08%
24. 11. 2025	$124,08	$124,48	$123,90	$124,10	$5,77K	+0.02%
23. 11. 2025	$124,01	$124,48	$123,90	$123,98	$10,00K	-0.02%
22. 11. 2025	$123,95	$124,48	$123,90	$124,16	$9,88K	+0.17%
21. 11. 2025	$123,72	$124,48	$123,72	$123,95	$8,77K	+0.19%
20. 11. 2025	$126,05	$128,10	$122,30	$124,22	$12,71K	-1.45%
19. 11. 2025	$130,20	$131,98	$124,86	$126,05	$9,69K	-3.19%
18. 11. 2025	$129,91	$131,38	$129,36	$130,02	$9,36K	+0.08%
17. 11. 2025	$130,29	$131,91	$129,51	$129,51	$9,06K	-0.60%
16. 11. 2025	$130,61	$131,04	$130,05	$130,22	$9,22K	-0.30%
15. 11. 2025	$130,52	$130,87	$130,11	$130,61	$9,59K	+0.07%
14. 11. 2025	$129,54	$130,81	$128,80	$130,21	$9,62K	+0.52%
13. 11. 2025	$129,12	$130,04	$128,09	$129,32	$11,40K	+0.15%

Historie ceny Abbott xStock (ABTX)

Měsíční výnosy ABTX

Nastavení

Mince

Trh

Deriváty

DeFi & DEX

Burzy

Nástroje

Zprávy