45,758$
-1,66%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,46 | 46,01 | 45,04 | 45,84 | -1,47% | - |
| 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 |
| 13.01.2025 | 50,01 | 51,75 | 50,01 | 51,68 | 2,50% | 437.037,00 |
| 10.01.2025 | 49,75 | 50,73 | 49,75 | 50,42 | -1,08% | 310.849,00 |
| 08.01.2025 | 49,96 | 51,03 | 49,77 | 50,97 | 1,66% | 301.551,00 |
| 07.01.2025 | 50,97 | 51,12 | 49,69 | 50,14 | -1,12% | 335.289,00 |
| 06.01.2025 | 51,76 | 52,10 | 50,44 | 50,71 | -2,42% | 375.148,00 |
| 03.01.2025 | 51,45 | 52,07 | 51,31 | 51,97 | 1,66% | 487.406,00 |
| 02.01.2025 | 51,36 | 51,46 | 50,72 | 51,12 | -0,12% | 445.533,00 |
| 31.12.2024 | 51,68 | 51,88 | 50,95 | 51,18 | -0,39% | 412.137,00 |
| 30.12.2024 | 50,85 | 51,66 | 50,56 | 51,38 | 0,67% | 399.472,00 |
| 27.12.2024 | 50,92 | 51,89 | 50,60 | 51,04 | -0,62% | 386.863,00 |
| 26.12.2024 | 50,48 | 51,53 | 50,43 | 51,36 | 1,00% | 350.040,00 |
| 24.12.2024 | 50,23 | 50,88 | 50,11 | 50,85 | 0,99% | 167.590,00 |
| 23.12.2024 | 50,28 | 51,00 | 50,01 | 50,35 | 0,02% | 385.511,00 |
| 20.12.2024 | 50,65 | 51,24 | 50,29 | 50,34 | -1,56% | 1.305.827,00 |
| 19.12.2024 | 51,18 | 52,49 | 50,71 | 51,14 | 1,63% | 657.959,00 |
| 18.12.2024 | 49,73 | 53,17 | 49,21 | 50,32 | -8,36% | 1.020.256,00 |
| 17.12.2024 | 56,32 | 56,55 | 54,67 | 54,91 | -3,26% | 436.139,00 |
| 16.12.2024 | 56,04 | 56,83 | 55,68 | 56,76 | 1,09% | 270.609,00 |
| 13.12.2024 | 56,24 | 56,54 | 55,77 | 56,15 | -0,51% | 355.981,00 |
| 12.12.2024 | 56,50 | 56,80 | 56,23 | 56,44 | -0,51% | 330.706,00 |
| 11.12.2024 | 57,08 | 57,33 | 56,60 | 56,73 | -0,26% | 222.771,00 |
| 10.12.2024 | 56,73 | 57,38 | 56,09 | 56,88 | 0,09% | 259.689,00 |
| 09.12.2024 | 57,68 | 57,75 | 56,81 | 56,83 | -1,06% | 409.146,00 |
| 06.12.2024 | 57,93 | 57,93 | 56,88 | 57,44 | 1,31% | 253.612,00 |
| 05.12.2024 | 56,94 | 57,10 | 56,20 | 56,70 | -0,68% | 272.284,00 |
| 04.12.2024 | 56,43 | 57,33 | 56,30 | 57,09 | 1,49% | 230.048,00 |
| 03.12.2024 | 57,73 | 57,76 | 56,03 | 56,25 | -2,60% | 268.819,00 |
| 02.12.2024 | 57,39 | 57,86 | 56,84 | 57,75 | 1,01% | 311.889,00 |
| 29.11.2024 | 57,35 | 57,37 | 56,79 | 57,17 | 0,32% | 169.865,00 |
| 27.11.2024 | 57,10 | 57,60 | 56,95 | 56,99 | 0,33% | 240.460,00 |
| 26.11.2024 | 56,98 | 57,38 | 56,60 | 56,80 | -0,98% | 377.955,00 |
| 25.11.2024 | 57,26 | 58,18 | 56,84 | 57,36 | 1,00% | 294.934,00 |
| 22.11.2024 | 56,77 | 57,63 | 56,38 | 56,79 | 0,73% | 243.651,00 |
| 21.11.2024 | 55,72 | 56,61 | 55,20 | 56,38 | 1,44% | 217.388,00 |
| 20.11.2024 | 55,46 | 55,65 | 54,91 | 55,58 | 0,40% | 161.691,00 |
| 19.11.2024 | 54,52 | 55,59 | 54,42 | 55,36 | 0,89% | 240.297,00 |
| 18.11.2024 | 55,17 | 55,51 | 54,80 | 54,87 | -0,25% | 244.922,00 |
| 15.11.2024 | 55,91 | 56,15 | 54,94 | 55,01 | -1,03% | 223.538,00 |
| 14.11.2024 | 56,82 | 56,90 | 55,46 | 55,58 | -2,35% | 178.090,00 |
| 13.11.2024 | 57,75 | 58,22 | 56,64 | 56,92 | -0,82% | 256.208,00 |
| 12.11.2024 | 58,50 | 59,15 | 57,28 | 57,39 | -2,08% | 557.403,00 |
| 11.11.2024 | 58,00 | 58,90 | 57,96 | 58,61 | 1,52% | 366.617,00 |
| 08.11.2024 | 57,20 | 58,21 | 57,19 | 57,73 | 1,35% | 338.876,00 |