47,630$
-3,51%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 49,22 | 49,22 | 47,37 | 47,60 | -3,57% | 420.548,00 |
| 29.07.2026 | 49,25 | 49,80 | 49,02 | 49,36 | 0,28% | 447.847,00 |
| 28.07.2026 | 48,52 | 49,67 | 48,52 | 49,22 | 1,57% | 601.412,00 |
| 27.07.2026 | 47,51 | 48,74 | 47,51 | 48,46 | 1,55% | 380.247,00 |
| 24.07.2026 | 47,35 | 47,90 | 46,76 | 47,72 | 0,80% | 387.583,00 |
| 23.07.2026 | 46,66 | 47,54 | 46,35 | 47,34 | 0,70% | 464.501,00 |
| 22.07.2026 | 47,87 | 47,87 | 46,56 | 47,01 | 0,13% | 394.027,00 |
| 21.07.2026 | 47,54 | 47,54 | 46,78 | 46,95 | -0,59% | 309.814,00 |
| 20.07.2026 | 47,60 | 47,62 | 47,02 | 47,23 | -0,74% | 282.937,00 |
| 17.07.2026 | 48,24 | 48,89 | 47,28 | 47,58 | -1,22% | 548.541,00 |
| 16.07.2026 | 46,94 | 48,40 | 46,90 | 48,17 | 3,66% | 575.154,00 |
| 15.07.2026 | 45,38 | 46,77 | 44,96 | 46,47 | 2,58% | 580.991,00 |
| 14.07.2026 | 44,96 | 45,59 | 44,96 | 45,30 | -0,13% | 399.600,00 |
| 13.07.2026 | 45,00 | 45,56 | 44,97 | 45,36 | 1,70% | 342.282,00 |
| 10.07.2026 | 44,57 | 44,93 | 44,49 | 44,60 | 0,38% | 199.281,00 |
| 09.07.2026 | 44,38 | 44,85 | 44,09 | 44,43 | 0,02% | 315.349,00 |
| 08.07.2026 | 44,42 | 45,24 | 44,24 | 44,42 | -1,66% | 429.805,00 |
| 07.07.2026 | 44,87 | 45,35 | 44,68 | 45,17 | 1,73% | 416.794,00 |
| 06.07.2026 | 44,10 | 44,99 | 43,81 | 44,40 | 0,29% | 379.783,00 |
| 02.07.2026 | 44,55 | 44,65 | 43,61 | 44,27 | -0,61% | 380.174,00 |
| 01.07.2026 | 44,51 | 45,23 | 44,40 | 44,54 | 0,68% | 521.281,00 |
| 30.06.2026 | 44,87 | 45,27 | 44,10 | 44,24 | -1,18% | 541.542,00 |
| 29.06.2026 | 45,29 | 45,49 | 44,61 | 44,77 | -1,54% | 597.844,00 |
| 26.06.2026 | 45,03 | 45,84 | 44,75 | 45,47 | 1,43% | 2.385.935,00 |
| 25.06.2026 | 44,59 | 45,70 | 44,26 | 44,83 | 0,58% | 392.283,00 |
| 24.06.2026 | 43,93 | 44,96 | 43,90 | 44,57 | 1,50% | 519.974,00 |
| 23.06.2026 | 44,02 | 44,71 | 43,87 | 43,91 | 0,11% | 545.192,00 |
| 22.06.2026 | 44,75 | 44,75 | 43,06 | 43,86 | -0,46% | 877.952,00 |
| 19.06.2026 | 44,08 | 44,13 | 44,06 | 44,06 | -0,19% | - |
| 18.06.2026 | 43,53 | 44,30 | 43,01 | 44,15 | 1,54% | 1.026.986,00 |
| 17.06.2026 | 43,82 | 44,30 | 42,97 | 43,48 | -1,14% | 816.480,00 |
| 16.06.2026 | 44,40 | 44,54 | 43,80 | 43,98 | -0,05% | 695.650,00 |
| 15.06.2026 | 45,71 | 45,71 | 43,84 | 44,00 | -4,20% | 656.787,00 |
| 12.06.2026 | 46,00 | 47,00 | 45,64 | 45,93 | -0,50% | 1.041.899,00 |
| 11.06.2026 | 45,03 | 46,18 | 44,54 | 46,16 | 2,87% | 907.727,00 |
| 10.06.2026 | 44,60 | 45,20 | 44,19 | 44,87 | 1,47% | 831.503,00 |
| 09.06.2026 | 42,68 | 44,26 | 42,68 | 44,22 | 4,22% | 862.643,00 |
| 08.06.2026 | 42,32 | 43,46 | 42,20 | 42,43 | -0,26% | 1.306.693,00 |
| 05.06.2026 | 41,74 | 43,39 | 41,58 | 42,54 | 6,67% | 1.388.106,00 |
| 04.06.2026 | 40,22 | 40,27 | 39,42 | 39,88 | 1,76% | 754.481,00 |
| 03.06.2026 | 39,12 | 39,27 | 38,59 | 39,19 | -0,41% | 562.592,00 |
| 02.06.2026 | 38,80 | 39,44 | 38,70 | 39,35 | 0,64% | 533.679,00 |
| 01.06.2026 | 38,72 | 39,46 | 38,40 | 39,10 | 0,10% | 721.200,00 |
| 29.05.2026 | 39,66 | 39,83 | 39,02 | 39,06 | -1,93% | 672.941,00 |
| 28.05.2026 | 39,81 | 40,30 | 39,58 | 39,83 | -0,47% | 380.876,00 |
| 27.05.2026 | 40,02 | 40,74 | 39,80 | 40,02 | -0,02% | 348.637,00 |
| 26.05.2026 | 40,14 | 40,36 | 39,66 | 40,03 | -0,40% | 393.542,00 |
| 22.05.2026 | 40,15 | 40,65 | 39,71 | 40,19 | 0,17% | 390.856,00 |
| 21.05.2026 | 39,16 | 40,18 | 38,47 | 40,12 | 1,44% | 530.471,00 |
| 20.05.2026 | 38,88 | 39,58 | 38,50 | 39,55 | 1,72% | 386.138,00 |
| 19.05.2026 | 40,19 | 40,34 | 38,82 | 38,88 | -3,21% | 365.766,00 |
| 18.05.2026 | 39,44 | 40,48 | 39,44 | 40,17 | 2,01% | 374.789,00 |
| 15.05.2026 | 39,71 | 39,85 | 39,29 | 39,38 | -0,63% | 435.761,00 |
| 14.05.2026 | 39,13 | 39,68 | 38,82 | 39,63 | 2,22% | 458.365,00 |
| 13.05.2026 | 38,96 | 39,17 | 38,11 | 38,77 | -1,22% | 467.761,00 |
| 12.05.2026 | 39,58 | 39,66 | 39,00 | 39,25 | -0,36% | 482.913,00 |
| 11.05.2026 | 40,24 | 40,37 | 39,18 | 39,39 | -2,01% | 370.138,00 |
| 08.05.2026 | 40,71 | 40,71 | 39,85 | 40,20 | -1,37% | 382.209,00 |
| 07.05.2026 | 40,78 | 41,17 | 40,40 | 40,76 | 0,30% | 311.666,00 |
| 06.05.2026 | 41,06 | 41,25 | 40,38 | 40,64 | -0,15% | 347.950,00 |
| 05.05.2026 | 40,28 | 40,92 | 40,10 | 40,70 | 1,34% | 298.617,00 |
| 04.05.2026 | 40,65 | 41,10 | 39,94 | 40,16 | -2,02% | 422.190,00 |
| 01.05.2026 | 41,13 | 41,39 | 40,61 | 40,99 | 0,47% | 330.996,00 |
| 30.04.2026 | 40,07 | 41,19 | 39,74 | 40,80 | 2,56% | 500.517,00 |
| 29.04.2026 | 40,31 | 40,45 | 39,49 | 39,78 | -1,63% | 331.131,00 |
| 28.04.2026 | 40,51 | 40,80 | 40,01 | 40,44 | 0,82% | 359.091,00 |
| 27.04.2026 | 40,44 | 40,90 | 40,08 | 40,11 | -0,12% | 424.116,00 |
| 24.04.2026 | 40,53 | 40,67 | 40,15 | 40,16 | -0,86% | 487.540,00 |
| 23.04.2026 | 40,16 | 40,62 | 40,02 | 40,51 | 0,52% | 360.517,00 |
| 22.04.2026 | 40,36 | 40,59 | 39,93 | 40,30 | 0,10% | 374.911,00 |
| 21.04.2026 | 40,32 | 40,82 | 40,07 | 40,26 | -0,20% | 562.608,00 |
| 20.04.2026 | 40,22 | 40,64 | 40,14 | 40,34 | -0,02% | 291.523,00 |
| 17.04.2026 | 39,93 | 40,94 | 39,74 | 40,35 | 2,18% | 578.283,00 |
| 16.04.2026 | 39,75 | 40,06 | 39,41 | 39,49 | -0,60% | 293.359,00 |
| 15.04.2026 | 39,52 | 39,92 | 39,20 | 39,73 | 0,25% | 421.251,00 |
| 14.04.2026 | 39,43 | 39,89 | 39,33 | 39,63 | 0,28% | 436.023,00 |
| 13.04.2026 | 39,13 | 39,55 | 38,74 | 39,52 | 0,74% | 377.515,00 |
| 10.04.2026 | 39,46 | 39,46 | 38,99 | 39,23 | -0,56% | 313.062,00 |
| 09.04.2026 | 38,69 | 39,58 | 38,48 | 39,45 | 1,02% | 421.659,00 |
| 08.04.2026 | 39,36 | 39,77 | 38,93 | 39,05 | 1,96% | 532.183,00 |
| 07.04.2026 | 38,54 | 38,79 | 37,98 | 38,30 | -0,70% | 534.254,00 |
| 06.04.2026 | 38,64 | 38,69 | 38,44 | 38,57 | -0,39% | 290.598,00 |
| 02.04.2026 | 38,00 | 38,73 | 37,58 | 38,72 | 0,05% | 725.684,00 |
| 01.04.2026 | 38,56 | 39,29 | 38,30 | 38,70 | 0,47% | 583.370,00 |
| 31.03.2026 | 38,46 | 38,89 | 37,70 | 38,52 | 1,69% | 665.589,00 |
| 30.03.2026 | 37,69 | 38,22 | 37,53 | 37,88 | 1,04% | 654.376,00 |
| 27.03.2026 | 38,11 | 38,11 | 37,23 | 37,49 | -1,91% | 705.267,00 |
| 26.03.2026 | 38,25 | 38,87 | 37,85 | 38,22 | -0,78% | 767.401,00 |
| 25.03.2026 | 38,42 | 38,78 | 37,67 | 38,52 | 1,37% | 648.319,00 |
| 24.03.2026 | 38,04 | 38,32 | 37,51 | 38,00 | -0,60% | 510.893,00 |
| 23.03.2026 | 38,53 | 38,76 | 37,60 | 38,23 | 2,25% | 811.212,00 |
| 20.03.2026 | 37,70 | 38,06 | 36,96 | 37,39 | -0,29% | 2.195.240,00 |
| 19.03.2026 | 37,33 | 37,96 | 37,14 | 37,50 | 0,11% | 667.633,00 |
| 18.03.2026 | 38,16 | 38,40 | 37,43 | 37,46 | -1,83% | 825.297,00 |
| 17.03.2026 | 38,61 | 39,40 | 38,15 | 38,16 | -0,31% | 683.137,00 |
| 16.03.2026 | 39,14 | 39,42 | 38,24 | 38,28 | -1,26% | 633.946,00 |
| 13.03.2026 | 39,07 | 39,88 | 38,27 | 38,77 | 0,26% | 886.227,00 |
| 12.03.2026 | 40,94 | 40,98 | 38,58 | 38,67 | -5,38% | 808.821,00 |
| 11.03.2026 | 41,48 | 41,79 | 40,82 | 40,87 | -0,99% | 726.542,00 |
| 10.03.2026 | 41,82 | 43,01 | 39,12 | 41,28 | -4,62% | 1.394.095,00 |