44,572$
0,14%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,77 | 44,82 | 43,41 | 44,51 | 2,46% | 402.682,00 |
| 12.02.2026 | 46,75 | 46,75 | 42,59 | 43,44 | -7,08% | 657.124,00 |
| 11.02.2026 | 47,41 | 47,44 | 46,54 | 46,75 | -0,95% | 338.285,00 |
| 10.02.2026 | 46,81 | 47,25 | 46,72 | 47,20 | 0,92% | 380.633,00 |
| 09.02.2026 | 47,41 | 47,71 | 46,68 | 46,77 | -1,66% | 400.454,00 |
| 06.02.2026 | 47,30 | 47,88 | 47,02 | 47,56 | 0,93% | 464.387,00 |
| 05.02.2026 | 46,80 | 47,27 | 46,50 | 47,12 | 1,07% | 425.979,00 |
| 04.02.2026 | 46,00 | 47,01 | 45,81 | 46,62 | 2,12% | 447.297,00 |
| 03.02.2026 | 46,08 | 46,70 | 45,25 | 45,65 | -1,55% | 670.448,00 |
| 02.02.2026 | 46,01 | 46,51 | 45,69 | 46,37 | 0,72% | 618.238,00 |
| 30.01.2026 | 45,56 | 46,09 | 45,22 | 46,04 | 0,59% | 697.801,00 |
| 29.01.2026 | 45,20 | 45,79 | 44,72 | 45,77 | 2,19% | 705.195,00 |
| 28.01.2026 | 45,42 | 45,45 | 44,59 | 44,79 | -1,32% | 663.026,00 |
| 27.01.2026 | 45,30 | 45,49 | 45,08 | 45,39 | -0,48% | 561.368,00 |
| 26.01.2026 | 45,73 | 45,94 | 45,29 | 45,61 | 0,53% | 592.888,00 |
| 23.01.2026 | 46,37 | 46,60 | 45,08 | 45,37 | -2,16% | 738.043,00 |
| 22.01.2026 | 45,92 | 46,48 | 45,86 | 46,37 | 1,18% | 504.322,00 |
| 21.01.2026 | 45,01 | 46,13 | 44,69 | 45,83 | 0,86% | 1.170.296,00 |
| 20.01.2026 | 44,83 | 45,85 | 44,60 | 45,44 | 1,09% | 951.435,00 |
| 19.01.2026 | 44,91 | 44,95 | 44,91 | 44,95 | -0,69% | - |
| 16.01.2026 | 44,73 | 45,35 | 44,60 | 45,26 | 0,49% | 787.893,00 |
| 15.01.2026 | 43,98 | 45,33 | 43,98 | 45,04 | 2,41% | 756.937,00 |
| 14.01.2026 | 44,14 | 44,70 | 43,74 | 43,98 | -0,66% | 778.818,00 |
| 13.01.2026 | 44,27 | 44,61 | 43,76 | 44,27 | -0,47% | 714.466,00 |
| 12.01.2026 | 44,56 | 44,87 | 44,21 | 44,48 | -0,47% | 641.938,00 |
| 09.01.2026 | 44,02 | 44,71 | 43,93 | 44,69 | 1,52% | 563.118,00 |
| 08.01.2026 | 43,41 | 44,22 | 43,38 | 44,02 | 1,41% | 654.231,00 |
| 07.01.2026 | 43,80 | 44,14 | 43,27 | 43,41 | -0,87% | 617.010,00 |
| 06.01.2026 | 43,59 | 44,07 | 43,14 | 43,79 | 0,41% | 697.704,00 |
| 05.01.2026 | 42,73 | 43,87 | 42,41 | 43,61 | 2,18% | 804.213,00 |
| 02.01.2026 | 42,65 | 42,92 | 42,05 | 42,68 | 0,90% | 567.163,00 |
| 31.12.2025 | 42,70 | 42,93 | 42,24 | 42,30 | -0,94% | 595.397,00 |
| 30.12.2025 | 42,71 | 43,06 | 42,41 | 42,70 | -0,47% | 557.172,00 |
| 29.12.2025 | 42,67 | 43,19 | 42,49 | 42,90 | 0,54% | 667.864,00 |
| 26.12.2025 | 42,17 | 42,78 | 41,96 | 42,67 | 1,19% | 589.762,00 |
| 24.12.2025 | 41,75 | 42,28 | 41,73 | 42,17 | 1,01% | 254.645,00 |
| 23.12.2025 | 42,05 | 42,24 | 41,42 | 41,75 | -1,09% | 642.610,00 |
| 22.12.2025 | 42,48 | 42,68 | 41,62 | 42,21 | 0,09% | 1.071.956,00 |
| 19.12.2025 | 43,08 | 43,40 | 41,55 | 42,17 | -2,99% | 2.589.601,00 |
| 18.12.2025 | 47,67 | 47,68 | 42,16 | 43,47 | -9,91% | 2.631.419,00 |
| 17.12.2025 | 47,70 | 50,12 | 46,60 | 48,25 | 5,49% | 1.841.824,00 |
| 16.12.2025 | 47,25 | 47,31 | 45,73 | 45,74 | -3,05% | 1.416.875,00 |
| 15.12.2025 | 47,51 | 47,58 | 46,48 | 47,18 | 1,16% | 660.052,00 |
| 12.12.2025 | 47,13 | 47,28 | 46,31 | 46,64 | -0,93% | 424.719,00 |
| 11.12.2025 | 46,28 | 47,19 | 46,06 | 47,08 | 2,57% | 577.858,00 |
| 10.12.2025 | 45,65 | 46,15 | 45,23 | 45,90 | 2,78% | 824.494,00 |
| 09.12.2025 | 44,41 | 44,75 | 44,35 | 44,66 | 0,90% | 454.083,00 |
| 08.12.2025 | 44,28 | 44,69 | 44,14 | 44,26 | -0,83% | 462.261,00 |
| 05.12.2025 | 44,15 | 44,72 | 44,15 | 44,63 | 0,77% | 360.241,00 |
| 04.12.2025 | 43,69 | 44,51 | 43,69 | 44,29 | 0,80% | 377.225,00 |
| 03.12.2025 | 43,38 | 44,22 | 43,38 | 43,94 | 1,67% | 565.398,00 |
| 02.12.2025 | 43,22 | 43,33 | 42,51 | 43,22 | 0,32% | 573.478,00 |
| 01.12.2025 | 42,77 | 43,53 | 42,69 | 43,08 | 0,19% | 365.510,00 |
| 28.11.2025 | 43,19 | 43,25 | 42,89 | 43,00 | 0,05% | 128.078,00 |
| 26.11.2025 | 42,63 | 43,52 | 42,63 | 42,98 | 0,09% | 638.231,00 |
| 25.11.2025 | 42,19 | 43,26 | 42,19 | 42,94 | 2,19% | 462.953,00 |
| 24.11.2025 | 42,00 | 42,20 | 41,56 | 42,02 | -0,43% | 544.110,00 |
| 21.11.2025 | 41,95 | 42,74 | 41,64 | 42,20 | 1,32% | 609.784,00 |
| 20.11.2025 | 41,44 | 41,79 | 40,29 | 41,65 | 2,89% | 477.195,00 |
| 19.11.2025 | 40,61 | 40,77 | 40,00 | 40,48 | -0,02% | 425.032,00 |
| 18.11.2025 | 40,35 | 40,83 | 40,27 | 40,49 | 0,45% | 378.500,00 |
| 17.11.2025 | 41,99 | 42,12 | 40,24 | 40,31 | -4,18% | 501.772,00 |
| 14.11.2025 | 41,70 | 42,24 | 41,44 | 42,07 | -1,06% | 506.891,00 |
| 13.11.2025 | 42,33 | 42,71 | 42,18 | 42,52 | 0,54% | 385.663,00 |
| 12.11.2025 | 42,48 | 42,72 | 41,80 | 42,29 | -0,28% | 1.123.166,00 |
| 11.11.2025 | 42,36 | 42,71 | 42,12 | 42,41 | 0,28% | 464.237,00 |
| 10.11.2025 | 42,41 | 42,46 | 41,56 | 42,29 | 0,81% | 461.084,00 |
| 07.11.2025 | 42,21 | 42,29 | 41,68 | 41,95 | -0,05% | 564.904,00 |
| 06.11.2025 | 43,59 | 43,71 | 41,73 | 41,97 | -3,94% | 657.003,00 |
| 05.11.2025 | 43,14 | 43,86 | 42,84 | 43,69 | 1,53% | 394.569,00 |
| 04.11.2025 | 43,26 | 43,40 | 42,80 | 43,03 | -0,42% | 370.431,00 |
| 03.11.2025 | 42,51 | 43,24 | 41,98 | 43,21 | 0,49% | 570.109,00 |
| 31.10.2025 | 42,65 | 43,05 | 42,10 | 43,00 | 0,37% | 519.783,00 |
| 30.10.2025 | 43,00 | 43,32 | 42,45 | 42,84 | -0,53% | 457.021,00 |
| 29.10.2025 | 45,09 | 45,34 | 42,80 | 43,07 | -4,96% | 460.643,00 |
| 28.10.2025 | 45,23 | 45,57 | 44,91 | 45,32 | -0,26% | 427.207,00 |
| 27.10.2025 | 46,04 | 46,07 | 45,38 | 45,44 | -0,55% | 411.311,00 |
| 24.10.2025 | 45,89 | 46,06 | 45,56 | 45,69 | 0,39% | 490.452,00 |
| 23.10.2025 | 45,24 | 45,69 | 45,14 | 45,51 | 0,44% | 531.759,00 |
| 22.10.2025 | 45,50 | 45,69 | 45,07 | 45,31 | -0,44% | 564.548,00 |
| 21.10.2025 | 45,53 | 45,92 | 45,47 | 45,51 | -0,07% | 399.215,00 |
| 20.10.2025 | 45,07 | 45,58 | 45,07 | 45,54 | 1,31% | 401.054,00 |
| 17.10.2025 | 44,63 | 44,96 | 44,50 | 44,95 | 0,58% | - |
| 16.10.2025 | 45,16 | 45,34 | 44,64 | 44,69 | -1,35% | 470.481,00 |
| 15.10.2025 | 45,61 | 45,80 | 45,12 | 45,30 | -0,29% | 434.887,00 |
| 14.10.2025 | 44,74 | 45,70 | 44,73 | 45,43 | 1,00% | 431.115,00 |
| 13.10.2025 | 44,70 | 45,13 | 44,34 | 44,98 | 1,19% | 421.435,00 |
| 10.10.2025 | 45,12 | 45,34 | 44,38 | 44,45 | -1,18% | 393.720,00 |
| 09.10.2025 | 45,77 | 45,85 | 44,87 | 44,98 | -1,64% | 381.270,00 |
| 08.10.2025 | 45,48 | 45,97 | 45,42 | 45,73 | 0,26% | 381.918,00 |
| 07.10.2025 | 46,35 | 46,60 | 45,50 | 45,61 | -1,36% | 611.933,00 |
| 06.10.2025 | 46,30 | 46,72 | 46,07 | 46,24 | -0,71% | 388.273,00 |
| 03.10.2025 | 46,47 | 47,16 | 46,47 | 46,57 | 0,28% | 420.498,00 |
| 02.10.2025 | 46,22 | 46,81 | 45,95 | 46,44 | -0,75% | 404.977,00 |
| 01.10.2025 | 45,83 | 46,84 | 45,71 | 46,79 | 1,45% | 695.057,00 |
| 30.09.2025 | 45,42 | 46,16 | 45,42 | 46,12 | 1,07% | 315.488,00 |
| 29.09.2025 | 46,02 | 46,25 | 45,14 | 45,63 | -0,33% | 382.204,00 |
| 26.09.2025 | 45,06 | 45,85 | 45,00 | 45,78 | 1,60% | 358.478,00 |
| 25.09.2025 | 45,33 | 45,50 | 44,56 | 45,06 | -0,44% | 438.190,00 |
| 24.09.2025 | 45,04 | 45,50 | 45,03 | 45,26 | -0,11% | 399.608,00 |