54,189$
0,02%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 52,93 | 54,25 | 52,93 | 54,18 | 2,05% | 213.562,00 |
| 01.11.2024 | 53,15 | 53,54 | 52,85 | 53,09 | 0,06% | 253.047,00 |
| 31.10.2024 | 53,62 | 53,84 | 52,97 | 53,06 | -1,15% | 540.066,00 |
| 30.10.2024 | 53,57 | 54,26 | 53,57 | 53,68 | 0,06% | 312.317,00 |
| 29.10.2024 | 53,47 | 53,80 | 53,16 | 53,65 | -0,11% | 232.241,00 |
| 28.10.2024 | 53,34 | 53,96 | 53,21 | 53,71 | 1,82% | 389.130,00 |
| 25.10.2024 | 53,47 | 53,78 | 52,73 | 52,75 | -0,77% | 343.020,00 |
| 24.10.2024 | 53,35 | 53,64 | 52,71 | 53,16 | -0,36% | 491.414,00 |
| 23.10.2024 | 53,21 | 53,43 | 52,91 | 53,35 | -0,15% | 304.656,00 |
| 22.10.2024 | 54,20 | 54,46 | 52,93 | 53,43 | -1,58% | 366.530,00 |
| 21.10.2024 | 54,99 | 55,04 | 54,05 | 54,29 | -1,31% | 601.547,00 |
| 18.10.2024 | 54,41 | 55,04 | 54,41 | 55,01 | 1,25% | 594.989,00 |
| 17.10.2024 | 53,68 | 54,43 | 53,49 | 54,33 | 0,85% | 305.735,00 |
| 16.10.2024 | 53,52 | 54,29 | 53,47 | 53,87 | 1,24% | 316.830,00 |
| 15.10.2024 | 53,97 | 54,55 | 53,12 | 53,21 | -1,43% | 437.185,00 |
| 14.10.2024 | 53,20 | 54,45 | 53,14 | 53,98 | 1,11% | 565.039,00 |
| 11.10.2024 | 52,16 | 53,47 | 52,16 | 53,39 | 2,67% | 389.938,00 |
| 10.10.2024 | 52,30 | 52,35 | 51,43 | 52,00 | -1,03% | 403.336,00 |
| 09.10.2024 | 52,35 | 52,92 | 52,15 | 52,54 | 0,44% | 674.701,00 |
| 08.10.2024 | 52,58 | 52,95 | 52,30 | 52,31 | 0,04% | 510.411,00 |
| 07.10.2024 | 51,02 | 52,31 | 50,84 | 52,29 | 1,93% | 560.269,00 |
| 04.10.2024 | 51,74 | 51,99 | 51,16 | 51,30 | 0,23% | 262.515,00 |
| 03.10.2024 | 51,04 | 51,31 | 50,65 | 51,18 | -0,72% | 258.253,00 |
| 02.10.2024 | 51,45 | 51,98 | 51,20 | 51,55 | -0,19% | 279.216,00 |
| 01.10.2024 | 52,64 | 52,73 | 51,59 | 51,65 | -2,10% | 328.839,00 |
| 30.09.2024 | 51,50 | 52,94 | 51,44 | 52,76 | 2,73% | 567.869,00 |
| 27.09.2024 | 51,91 | 52,22 | 51,15 | 51,36 | -0,72% | 377.035,00 |
| 26.09.2024 | 51,15 | 52,22 | 51,07 | 51,73 | 1,93% | 730.878,00 |
| 25.09.2024 | 50,47 | 50,86 | 49,90 | 50,75 | 0,95% | 1.043.083,00 |
| 24.09.2024 | 51,35 | 51,46 | 49,75 | 50,27 | -1,62% | 1.046.090,00 |
| 23.09.2024 | 52,60 | 52,88 | 51,08 | 51,10 | -1,88% | 782.904,00 |
| 20.09.2024 | 51,53 | 52,34 | 51,12 | 52,08 | 0,48% | 3.721.806,00 |
| 19.09.2024 | 51,73 | 52,11 | 50,75 | 51,83 | 1,75% | 647.418,00 |
| 18.09.2024 | 51,00 | 51,68 | 50,55 | 50,94 | -0,04% | 730.279,00 |
| 17.09.2024 | 52,35 | 52,35 | 50,88 | 50,96 | -1,98% | 390.691,00 |
| 16.09.2024 | 51,91 | 53,06 | 51,57 | 51,99 | 0,74% | 475.798,00 |
| 13.09.2024 | 50,01 | 51,81 | 49,80 | 51,61 | 4,58% | 467.560,00 |
| 12.09.2024 | 49,37 | 49,83 | 49,19 | 49,35 | 0,61% | 352.197,00 |
| 11.09.2024 | 49,70 | 49,70 | 48,59 | 49,05 | -1,74% | 485.765,00 |
| 10.09.2024 | 50,01 | 50,60 | 49,40 | 49,92 | -0,04% | 614.073,00 |
| 09.09.2024 | 51,61 | 51,75 | 49,80 | 49,94 | -2,63% | 1.391.840,00 |
| 06.09.2024 | 59,78 | 59,78 | 51,28 | 51,29 | -8,57% | 1.347.801,00 |
| 05.09.2024 | 55,98 | 56,63 | 55,59 | 56,10 | 0,18% | 654.282,00 |
| 04.09.2024 | 56,68 | 57,10 | 55,73 | 56,00 | -1,43% | 347.398,00 |
| 03.09.2024 | 56,76 | 57,25 | 56,17 | 56,81 | -0,59% | 436.672,00 |
| 30.08.2024 | 56,36 | 57,23 | 56,32 | 57,15 | 1,65% | 510.727,00 |
| 29.08.2024 | 56,27 | 56,78 | 55,77 | 56,22 | 0,39% | 307.627,00 |
| 28.08.2024 | 56,05 | 56,46 | 55,62 | 56,00 | 0,11% | 236.357,00 |
| 27.08.2024 | 55,70 | 56,00 | 55,32 | 55,94 | 0,27% | 295.267,00 |
| 26.08.2024 | 55,88 | 56,55 | 55,70 | 55,79 | 0,65% | 298.907,00 |
| 23.08.2024 | 54,87 | 55,86 | 54,51 | 55,43 | 1,71% | 257.900,00 |
| 22.08.2024 | 54,68 | 54,80 | 54,39 | 54,50 | -0,24% | 186.231,00 |
| 21.08.2024 | 54,37 | 54,77 | 54,15 | 54,63 | 0,70% | 182.607,00 |
| 20.08.2024 | 54,58 | 54,65 | 54,11 | 54,25 | -0,66% | 239.358,00 |
| 19.08.2024 | 54,11 | 54,62 | 54,03 | 54,61 | 0,92% | 188.301,00 |
| 16.08.2024 | 54,32 | 54,55 | 53,74 | 54,11 | -0,62% | 294.581,00 |
| 15.08.2024 | 54,30 | 54,52 | 53,61 | 54,45 | 2,16% | 308.620,00 |
| 14.08.2024 | 53,20 | 53,35 | 52,57 | 53,30 | 0,49% | 263.364,00 |
| 13.08.2024 | 52,82 | 53,25 | 52,65 | 53,04 | 1,09% | 379.470,00 |
| 12.08.2024 | 52,80 | 52,84 | 52,26 | 52,47 | -0,62% | 249.167,00 |
| 09.08.2024 | 52,45 | 52,84 | 51,88 | 52,80 | 0,74% | 262.965,00 |
| 08.08.2024 | 52,20 | 52,82 | 52,08 | 52,41 | 0,83% | 218.528,00 |
| 07.08.2024 | 52,65 | 53,20 | 51,67 | 51,98 | -0,35% | 378.915,00 |
| 06.08.2024 | 52,55 | 52,86 | 51,88 | 52,16 | -1,14% | 446.043,00 |
| 05.08.2024 | 53,01 | 53,31 | 52,25 | 52,76 | -3,63% | 330.175,00 |
| 02.08.2024 | 54,02 | 55,20 | 53,70 | 54,75 | -0,99% | 359.680,00 |
| 01.08.2024 | 55,32 | 56,03 | 54,26 | 55,30 | -0,47% | 456.911,00 |
| 31.07.2024 | 55,62 | 56,30 | 54,83 | 55,56 | -0,20% | 610.222,00 |
| 30.07.2024 | 55,45 | 55,94 | 54,97 | 55,67 | 1,00% | 425.287,00 |
| 29.07.2024 | 55,04 | 55,60 | 54,57 | 55,12 | 0,07% | 344.172,00 |
| 26.07.2024 | 55,25 | 55,45 | 54,75 | 55,08 | 0,86% | 426.196,00 |
| 25.07.2024 | 54,67 | 56,02 | 54,50 | 54,61 | 0,15% | 569.571,00 |
| 24.07.2024 | 54,29 | 55,24 | 54,15 | 54,53 | 0,37% | 417.233,00 |
| 23.07.2024 | 54,30 | 54,70 | 54,20 | 54,33 | -0,17% | 320.539,00 |
| 22.07.2024 | 53,83 | 54,48 | 53,01 | 54,42 | 1,55% | 324.442,00 |
| 19.07.2024 | 53,70 | 54,09 | 53,54 | 53,59 | -0,32% | 413.782,00 |
| 18.07.2024 | 53,30 | 54,37 | 53,27 | 53,76 | 0,00% | 466.263,00 |
| 17.07.2024 | 52,69 | 54,03 | 52,59 | 53,76 | 1,57% | 513.243,00 |
| 16.07.2024 | 51,76 | 52,99 | 51,60 | 52,93 | 3,12% | 554.515,00 |
| 15.07.2024 | 51,19 | 52,32 | 51,10 | 51,33 | 0,10% | 580.050,00 |
| 12.07.2024 | 50,97 | 51,50 | 50,69 | 51,28 | 1,44% | 374.760,00 |
| 11.07.2024 | 49,82 | 50,80 | 49,53 | 50,55 | 3,12% | 400.363,00 |
| 10.07.2024 | 49,23 | 49,25 | 48,72 | 49,02 | 0,10% | 809.386,00 |
| 09.07.2024 | 49,39 | 49,62 | 48,88 | 48,97 | -1,29% | 882.281,00 |
| 08.07.2024 | 49,83 | 50,12 | 49,53 | 49,61 | 0,32% | 287.774,00 |
| 05.07.2024 | 50,03 | 50,28 | 49,17 | 49,45 | -1,94% | 296.771,00 |
| 03.07.2024 | 50,33 | 50,58 | 50,11 | 50,43 | 0,36% | 154.058,00 |
| 02.07.2024 | 50,30 | 50,59 | 49,83 | 50,25 | 0,18% | 441.440,00 |
| 01.07.2024 | 51,01 | 51,20 | 50,02 | 50,16 | -0,81% | 527.179,00 |
| 28.06.2024 | 50,47 | 50,79 | 50,18 | 50,57 | 0,96% | 1.585.197,00 |
| 27.06.2024 | 50,89 | 51,01 | 50,00 | 50,09 | -1,05% | 449.535,00 |
| 26.06.2024 | 50,52 | 50,74 | 50,23 | 50,62 | -0,30% | 975.959,00 |
| 25.06.2024 | 51,33 | 51,39 | 50,69 | 50,77 | -0,98% | 561.699,00 |
| 24.06.2024 | 52,43 | 52,69 | 51,25 | 51,27 | -2,60% | 1.119.777,00 |
| 21.06.2024 | 51,38 | 52,64 | 50,69 | 52,64 | 2,47% | 5.993.541,00 |
| 20.06.2024 | 50,28 | 51,67 | 50,28 | 51,37 | 1,32% | 751.673,00 |
| 18.06.2024 | 50,69 | 51,07 | 50,38 | 50,70 | 0,28% | 608.713,00 |
| 17.06.2024 | 49,04 | 50,86 | 48,67 | 50,56 | 2,83% | 695.357,00 |
| 14.06.2024 | 50,01 | 50,42 | 49,14 | 49,17 | -2,61% | 589.607,00 |
| 13.06.2024 | 51,12 | 51,39 | 50,12 | 50,49 | -1,50% | 585.031,00 |