45,763$
0,73%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 44,74 | 45,70 | 44,73 | 45,43 | 1,00% | 431.115,00 |
| 13.10.2025 | 44,71 | 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 | 45,85 | 45,85 | 44,87 | 44,98 | -1,64% | 381.270,00 |
| 08.10.2025 | 45,43 | 45,97 | 45,42 | 45,73 | 0,26% | 381.918,00 |
| 07.10.2025 | 46,24 | 46,60 | 45,50 | 45,61 | -1,36% | 611.933,00 |
| 06.10.2025 | 46,61 | 46,72 | 46,07 | 46,24 | -0,43% | 388.273,00 |
| 02.10.2025 | 46,22 | 46,81 | 45,95 | 46,44 | -0,75% | 404.977,00 |
| 01.10.2025 | 45,80 | 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 | 46,25 | 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 | 44,96 | 45,50 | 44,56 | 45,06 | -0,44% | 438.190,00 |
| 24.09.2025 | 45,26 | 45,50 | 45,03 | 45,26 | -0,11% | 399.608,00 |
| 23.09.2025 | 45,86 | 46,17 | 44,91 | 45,31 | -1,09% | 600.369,00 |
| 22.09.2025 | 45,10 | 46,05 | 44,86 | 45,81 | 1,73% | 690.344,00 |
| 19.09.2025 | 45,74 | 45,74 | 44,84 | 45,03 | -1,29% | 1.454.308,00 |
| 18.09.2025 | 45,12 | 45,87 | 44,75 | 45,62 | 1,13% | 518.342,00 |
| 17.09.2025 | 44,88 | 45,98 | 44,87 | 45,11 | 0,74% | 604.025,00 |
| 16.09.2025 | 45,40 | 45,65 | 44,60 | 44,78 | -1,56% | 520.905,00 |
| 15.09.2025 | 45,97 | 45,97 | 45,25 | 45,49 | -0,66% | 454.863,00 |
| 12.09.2025 | 46,72 | 46,76 | 45,67 | 45,79 | -2,20% | 500.376,00 |
| 11.09.2025 | 46,15 | 47,02 | 45,99 | 46,82 | 1,76% | 686.708,00 |
| 10.09.2025 | 46,04 | 46,40 | 45,46 | 46,01 | 0,26% | 760.566,00 |
| 09.09.2025 | 46,89 | 47,25 | 45,40 | 45,89 | -2,07% | 833.237,00 |
| 08.09.2025 | 47,28 | 47,71 | 46,09 | 46,86 | -2,90% | 1.238.851,00 |
| 05.09.2025 | 47,77 | 48,40 | 44,06 | 48,26 | 0,33% | 2.397.004,00 |
| 04.09.2025 | 48,80 | 49,08 | 47,92 | 48,10 | -1,27% | 1.163.244,00 |
| 03.09.2025 | 48,46 | 48,95 | 48,44 | 48,72 | -0,06% | 528.837,00 |
| 02.09.2025 | 48,77 | 49,14 | 48,46 | 48,75 | -0,85% | 413.267,00 |
| 29.08.2025 | 49,15 | 49,43 | 48,71 | 49,17 | 0,22% | 407.470,00 |
| 28.08.2025 | 49,55 | 49,58 | 48,59 | 49,06 | -1,15% | 469.876,00 |
| 27.08.2025 | 49,08 | 49,69 | 48,73 | 49,63 | 1,51% | 389.854,00 |
| 26.08.2025 | 48,94 | 49,28 | 48,79 | 48,89 | -0,04% | 430.752,00 |
| 25.08.2025 | 49,40 | 49,53 | 48,82 | 48,91 | -1,51% | 428.639,00 |
| 22.08.2025 | 48,10 | 49,94 | 47,85 | 49,66 | 3,76% | 534.524,00 |
| 21.08.2025 | 47,89 | 48,08 | 47,69 | 47,86 | -0,64% | 341.355,00 |
| 20.08.2025 | 48,37 | 48,55 | 47,87 | 48,17 | -0,35% | 423.286,00 |
| 19.08.2025 | 47,87 | 48,48 | 47,70 | 48,34 | 1,17% | 420.887,00 |
| 18.08.2025 | 48,10 | 48,35 | 47,49 | 47,78 | -0,75% | 324.875,00 |
| 15.08.2025 | 48,50 | 48,55 | 48,05 | 48,14 | -0,52% | 542.450,00 |
| 14.08.2025 | 49,13 | 49,25 | 48,11 | 48,39 | -2,30% | 473.238,00 |
| 13.08.2025 | 48,89 | 49,76 | 48,57 | 49,53 | 1,58% | 448.632,00 |
| 12.08.2025 | 47,81 | 48,88 | 47,74 | 48,76 | 2,50% | 403.965,00 |
| 11.08.2025 | 47,67 | 48,11 | 47,39 | 47,57 | -0,36% | 451.030,00 |
| 08.08.2025 | 47,26 | 47,89 | 47,04 | 47,74 | 1,08% | 336.263,00 |
| 07.08.2025 | 47,62 | 47,80 | 47,03 | 47,23 | -0,34% | 289.138,00 |
| 06.08.2025 | 47,06 | 47,39 | 46,92 | 47,39 | 0,89% | 330.690,00 |
| 05.08.2025 | 46,33 | 47,01 | 46,33 | 46,97 | 0,99% | 530.358,00 |
| 04.08.2025 | 45,72 | 46,57 | 45,52 | 46,51 | 2,29% | 367.716,00 |
| 01.08.2025 | 45,62 | 45,98 | 45,29 | 45,47 | -1,43% | 468.419,00 |
| 31.07.2025 | 46,33 | 46,53 | 45,92 | 46,13 | -0,75% | 342.172,00 |
| 30.07.2025 | 46,98 | 47,17 | 46,32 | 46,48 | -1,11% | 491.897,00 |
| 29.07.2025 | 47,32 | 47,40 | 46,78 | 47,00 | -0,23% | 321.852,00 |
| 28.07.2025 | 47,57 | 47,66 | 47,07 | 47,11 | -1,24% | 365.122,00 |
| 25.07.2025 | 47,79 | 47,79 | 47,11 | 47,70 | 0,38% | 229.399,00 |
| 24.07.2025 | 48,05 | 48,12 | 47,51 | 47,52 | -1,19% | 325.409,00 |
| 23.07.2025 | 47,83 | 48,27 | 47,52 | 48,09 | 0,46% | 321.955,00 |
| 22.07.2025 | 47,78 | 48,05 | 47,51 | 47,87 | 0,76% | 279.102,00 |
| 21.07.2025 | 47,78 | 48,32 | 47,43 | 47,51 | -0,44% | 363.731,00 |
| 18.07.2025 | 48,53 | 48,66 | 47,45 | 47,72 | -1,45% | 353.925,00 |
| 17.07.2025 | 48,31 | 48,80 | 47,83 | 48,42 | 0,62% | 636.878,00 |
| 16.07.2025 | 48,13 | 48,29 | 47,35 | 48,12 | 0,48% | 525.367,00 |
| 15.07.2025 | 49,57 | 49,60 | 47,88 | 47,89 | -3,23% | 528.980,00 |
| 14.07.2025 | 48,87 | 49,52 | 48,63 | 49,49 | 1,58% | 480.936,00 |
| 11.07.2025 | 48,74 | 49,16 | 48,41 | 48,72 | -0,73% | 619.811,00 |
| 10.07.2025 | 48,78 | 49,66 | 48,55 | 49,08 | 0,43% | 718.372,00 |
| 09.07.2025 | 47,81 | 48,97 | 47,16 | 48,87 | 2,62% | 943.545,00 |
| 08.07.2025 | 48,00 | 48,68 | 47,57 | 47,62 | -1,24% | 507.154,00 |
| 07.07.2025 | 47,66 | 48,45 | 47,42 | 48,22 | 0,61% | 765.630,00 |
| 03.07.2025 | 47,99 | 48,15 | 47,58 | 47,93 | -0,72% | 345.528,00 |
| 02.07.2025 | 48,14 | 48,68 | 47,70 | 48,28 | 1,60% | 867.367,00 |
| 01.07.2025 | 47,16 | 48,23 | 47,01 | 47,52 | 0,66% | 558.128,00 |
| 30.06.2025 | 46,47 | 47,24 | 46,34 | 47,21 | 1,79% | 1.051.506,00 |
| 27.06.2025 | 45,87 | 46,63 | 45,77 | 46,38 | 1,33% | 918.214,00 |
| 26.06.2025 | 44,67 | 45,80 | 44,46 | 45,77 | 2,97% | 479.733,00 |
| 25.06.2025 | 45,10 | 45,10 | 44,44 | 44,45 | -1,31% | 447.557,00 |
| 24.06.2025 | 44,88 | 45,34 | 44,61 | 45,04 | 0,81% | 440.867,00 |
| 23.06.2025 | 43,46 | 44,71 | 43,46 | 44,68 | 2,81% | 497.173,00 |
| 20.06.2025 | 44,13 | 44,31 | 43,41 | 43,46 | -1,25% | 565.554,00 |
| 18.06.2025 | 44,30 | 44,65 | 43,99 | 44,01 | -0,41% | 428.450,00 |
| 17.06.2025 | 44,72 | 45,01 | 44,07 | 44,19 | -1,49% | 461.229,00 |
| 16.06.2025 | 45,33 | 45,33 | 44,64 | 44,86 | -0,16% | 528.726,00 |
| 13.06.2025 | 45,85 | 46,12 | 44,72 | 44,93 | -3,00% | 660.475,00 |
| 12.06.2025 | 46,21 | 46,75 | 46,00 | 46,32 | -0,15% | 525.031,00 |
| 11.06.2025 | 47,79 | 48,08 | 46,32 | 46,39 | -2,95% | 690.227,00 |
| 10.06.2025 | 48,17 | 48,31 | 47,25 | 47,80 | -0,93% | 761.325,00 |
| 09.06.2025 | 48,13 | 49,61 | 47,68 | 48,25 | 3,52% | 1.165.700,00 |
| 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 |