46,596$
-9,10%
Echtzeit-Aktienkurs ABM Industries
Bid:
Ask:
Aktienkurse zur ABM Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,46 | 49,70 | 43,40 | 46,61 | -9,07% | 3.249.571,00 |
| 05.06.2025 | 52,06 | 52,06 | 50,30 | 51,26 | -2,04% | 638.262,00 |
| 04.06.2025 | 52,63 | 52,94 | 52,31 | 52,33 | -0,74% | 431.919,00 |
| 03.06.2025 | 52,31 | 52,83 | 52,16 | 52,72 | 1,03% | 314.180,00 |
| 02.06.2025 | 52,12 | 52,54 | 51,68 | 52,18 | -0,89% | 383.183,00 |
| 30.05.2025 | 52,23 | 52,80 | 52,05 | 52,65 | 0,71% | 430.877,00 |
| 29.05.2025 | 52,17 | 52,50 | 51,80 | 52,28 | 0,31% | 283.966,00 |
| 28.05.2025 | 52,59 | 52,77 | 52,05 | 52,12 | -1,10% | 259.562,00 |
| 27.05.2025 | 51,56 | 52,77 | 51,28 | 52,70 | 3,23% | 312.074,00 |
| 23.05.2025 | 50,64 | 51,31 | 50,31 | 51,05 | -0,58% | 284.050,00 |
| 22.05.2025 | 51,37 | 51,68 | 51,07 | 51,35 | -0,12% | 280.159,00 |
| 21.05.2025 | 52,47 | 52,47 | 51,41 | 51,41 | -2,02% | 291.316,00 |
| 20.05.2025 | 52,54 | 52,65 | 52,27 | 52,47 | -0,21% | 368.142,00 |
| 19.05.2025 | 52,07 | 52,70 | 51,95 | 52,58 | -0,11% | 247.974,00 |
| 16.05.2025 | 52,33 | 52,65 | 52,05 | 52,64 | 0,65% | 380.871,00 |
| 15.05.2025 | 51,79 | 52,61 | 51,77 | 52,30 | 1,47% | 392.884,00 |
| 14.05.2025 | 51,87 | 51,95 | 51,44 | 51,54 | -0,79% | 414.696,00 |
| 13.05.2025 | 51,66 | 52,21 | 51,55 | 51,95 | 1,13% | 313.075,00 |
| 12.05.2025 | 52,14 | 52,25 | 50,96 | 51,37 | 1,28% | 394.483,00 |
| 09.05.2025 | 50,75 | 51,30 | 50,45 | 50,72 | -0,10% | 225.772,00 |
| 08.05.2025 | 50,14 | 51,20 | 49,99 | 50,77 | 1,85% | 266.719,00 |
| 07.05.2025 | 49,98 | 50,10 | 49,52 | 49,85 | 0,12% | 271.754,00 |
| 06.05.2025 | 49,10 | 50,11 | 49,08 | 49,79 | 0,30% | 264.324,00 |
| 05.05.2025 | 49,39 | 50,08 | 49,11 | 49,64 | -0,10% | 253.580,00 |
| 02.05.2025 | 49,58 | 49,98 | 49,37 | 49,69 | 1,43% | 244.970,00 |
| 01.05.2025 | 48,87 | 49,40 | 48,42 | 48,99 | 0,51% | 400.181,00 |
| 30.04.2025 | 48,48 | 48,91 | 47,58 | 48,74 | -0,02% | 391.873,00 |
| 29.04.2025 | 48,31 | 49,24 | 48,00 | 48,75 | 0,49% | 391.626,00 |
| 28.04.2025 | 48,50 | 48,68 | 47,91 | 48,51 | 0,41% | 280.401,00 |
| 25.04.2025 | 48,17 | 48,45 | 47,75 | 48,31 | 0,00% | 284.482,00 |
| 24.04.2025 | 47,78 | 49,01 | 47,74 | 48,31 | -0,19% | 393.000,00 |
| 23.04.2025 | 48,16 | 49,09 | 48,16 | 48,40 | 2,39% | 612.345,00 |
| 22.04.2025 | 46,19 | 47,40 | 45,78 | 47,27 | 4,05% | 620.528,00 |
| 21.04.2025 | 45,92 | 46,05 | 44,93 | 45,43 | -1,20% | 505.764,00 |
| 17.04.2025 | 46,04 | 46,48 | 45,78 | 45,98 | -0,22% | 487.236,00 |
| 16.04.2025 | 47,04 | 47,07 | 45,77 | 46,08 | -2,02% | 367.115,00 |
| 15.04.2025 | 47,15 | 47,50 | 46,78 | 47,03 | 0,17% | 553.263,00 |
| 14.04.2025 | 46,53 | 47,51 | 45,80 | 46,95 | 1,82% | 481.565,00 |
| 11.04.2025 | 44,43 | 46,19 | 44,11 | 46,11 | 3,92% | 774.037,00 |
| 10.04.2025 | 44,51 | 44,89 | 42,42 | 44,37 | -2,05% | 1.792.938,00 |
| 09.04.2025 | 41,99 | 45,41 | 40,85 | 45,30 | 7,24% | 2.909.401,00 |
| 08.04.2025 | 44,70 | 44,71 | 41,82 | 42,24 | -3,30% | 490.457,00 |
| 07.04.2025 | 43,75 | 44,97 | 41,65 | 43,68 | -3,62% | 1.522.568,00 |
| 04.04.2025 | 45,38 | 46,19 | 44,59 | 45,32 | -2,60% | 801.251,00 |
| 03.04.2025 | 47,73 | 48,45 | 46,24 | 46,53 | -5,43% | 567.814,00 |
| 02.04.2025 | 47,47 | 49,42 | 47,32 | 49,20 | 2,74% | 590.773,00 |
| 01.04.2025 | 47,11 | 48,10 | 46,83 | 47,89 | 1,12% | 447.529,00 |
| 31.03.2025 | 47,11 | 47,86 | 46,67 | 47,36 | 0,08% | 473.529,00 |
| 28.03.2025 | 48,05 | 48,17 | 46,71 | 47,32 | -1,78% | 377.248,00 |
| 27.03.2025 | 47,59 | 48,46 | 47,51 | 48,18 | 1,15% | 333.989,00 |
| 26.03.2025 | 47,76 | 48,16 | 47,25 | 47,63 | 0,21% | 288.613,00 |
| 25.03.2025 | 47,49 | 48,29 | 47,03 | 47,53 | 0,00% | 390.743,00 |
| 24.03.2025 | 47,56 | 47,95 | 46,70 | 47,53 | 1,26% | 411.865,00 |
| 21.03.2025 | 46,99 | 47,36 | 46,39 | 46,94 | -1,03% | 1.280.356,00 |
| 20.03.2025 | 46,78 | 48,06 | 46,62 | 47,43 | 0,42% | 414.079,00 |
| 19.03.2025 | 46,77 | 47,37 | 46,30 | 47,23 | 0,68% | 368.434,00 |
| 18.03.2025 | 47,25 | 47,76 | 46,82 | 46,91 | -1,64% | 356.362,00 |
| 17.03.2025 | 46,42 | 48,29 | 46,30 | 47,69 | 1,95% | 473.807,00 |
| 14.03.2025 | 46,99 | 47,88 | 46,53 | 46,78 | -0,59% | 637.898,00 |
| 13.03.2025 | 45,51 | 47,25 | 44,42 | 47,06 | 3,41% | 957.456,00 |
| 12.03.2025 | 52,01 | 52,15 | 44,42 | 45,51 | -8,67% | 1.677.820,00 |
| 11.03.2025 | 51,72 | 51,77 | 49,46 | 49,83 | -2,77% | 1.360.640,00 |
| 10.03.2025 | 54,18 | 54,47 | 51,11 | 51,25 | -6,20% | 987.204,00 |
| 07.03.2025 | 52,16 | 54,90 | 52,16 | 54,64 | 4,92% | 400.589,00 |
| 06.03.2025 | 52,21 | 52,45 | 51,64 | 52,08 | -0,57% | 284.741,00 |
| 05.03.2025 | 52,20 | 52,89 | 51,95 | 52,38 | -0,17% | 312.276,00 |
| 04.03.2025 | 53,00 | 53,18 | 52,30 | 52,47 | -1,83% | 337.260,00 |
| 03.03.2025 | 54,39 | 54,47 | 53,27 | 53,45 | -1,62% | 397.974,00 |
| 28.02.2025 | 54,06 | 54,55 | 53,65 | 54,33 | 0,69% | 368.020,00 |
| 27.02.2025 | 53,77 | 54,24 | 53,03 | 53,96 | 0,20% | 341.920,00 |
| 26.02.2025 | 53,75 | 54,72 | 53,68 | 53,85 | -0,41% | 363.525,00 |
| 25.02.2025 | 52,70 | 54,33 | 52,70 | 54,07 | 2,95% | 355.912,00 |
| 24.02.2025 | 52,75 | 53,40 | 52,46 | 52,52 | -0,23% | 329.095,00 |
| 21.02.2025 | 53,49 | 53,50 | 52,08 | 52,64 | -0,75% | 372.476,00 |
| 20.02.2025 | 52,11 | 53,27 | 52,04 | 53,04 | 1,26% | 272.769,00 |
| 19.02.2025 | 52,09 | 52,68 | 52,09 | 52,38 | -0,15% | 229.551,00 |
| 18.02.2025 | 53,12 | 53,12 | 51,92 | 52,46 | -0,87% | 314.078,00 |
| 14.02.2025 | 53,47 | 53,53 | 52,75 | 52,92 | -0,47% | 184.608,00 |
| 13.02.2025 | 53,57 | 53,57 | 52,93 | 53,17 | 0,06% | 217.972,00 |
| 12.02.2025 | 53,21 | 53,94 | 53,06 | 53,14 | -1,41% | 229.591,00 |
| 11.02.2025 | 53,24 | 53,91 | 53,24 | 53,90 | 0,71% | 188.009,00 |
| 10.02.2025 | 53,36 | 53,86 | 53,12 | 53,52 | 0,45% | 232.951,00 |
| 07.02.2025 | 53,21 | 53,33 | 52,86 | 53,28 | -0,28% | 202.204,00 |
| 06.02.2025 | 53,19 | 53,44 | 52,89 | 53,43 | 0,62% | 263.003,00 |
| 05.02.2025 | 53,24 | 53,24 | 52,82 | 53,10 | 0,19% | 285.558,00 |
| 04.02.2025 | 52,42 | 53,41 | 52,42 | 53,00 | 0,00% | 219.840,00 |
| 03.02.2025 | 52,56 | 53,63 | 52,25 | 53,00 | -0,67% | 316.843,00 |
| 31.01.2025 | 53,10 | 53,76 | 52,90 | 53,36 | 0,36% | 470.804,00 |
| 30.01.2025 | 53,38 | 53,56 | 52,80 | 53,17 | 0,32% | 289.036,00 |
| 29.01.2025 | 52,64 | 53,35 | 52,57 | 53,00 | 0,28% | 325.930,00 |
| 28.01.2025 | 52,80 | 53,56 | 52,73 | 52,85 | -0,45% | 370.426,00 |
| 27.01.2025 | 52,48 | 53,29 | 52,48 | 53,09 | 0,87% | 284.280,00 |
| 24.01.2025 | 52,45 | 52,85 | 52,27 | 52,63 | 0,00% | 200.106,00 |
| 23.01.2025 | 52,70 | 53,00 | 52,28 | 52,63 | -0,64% | 291.307,00 |
| 22.01.2025 | 53,46 | 53,64 | 52,65 | 52,97 | -1,56% | 257.226,00 |
| 21.01.2025 | 53,31 | 53,90 | 53,31 | 53,81 | 1,36% | 210.229,00 |
| 17.01.2025 | 53,64 | 53,64 | 52,75 | 53,09 | -0,52% | 204.937,00 |
| 16.01.2025 | 52,88 | 53,64 | 52,70 | 53,37 | 0,79% | 210.753,00 |
| 15.01.2025 | 54,04 | 54,22 | 52,60 | 52,95 | -0,40% | 328.282,00 |
| 14.01.2025 | 51,66 | 53,18 | 51,44 | 53,16 | 2,86% | 404.472,00 |