Echtzeit-Aktienkurs Abacus Global Management Inc
Bid:
Ask:
Aktienkurse zur Abacus Global Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 9,04 | 9,63 | 9,01 | 9,27 | 8,80% | 1.071.543,00 |
| 13.08.2026 | 8,68 | 8,78 | 8,43 | 8,52 | -0,12% | 813.250,00 |
| 12.08.2026 | 8,98 | 9,29 | 8,50 | 8,53 | -4,37% | 974.192,00 |
| 11.08.2026 | 9,75 | 9,75 | 8,89 | 8,92 | -6,30% | 780.004,00 |
| 10.08.2026 | 9,51 | 9,67 | 9,25 | 9,52 | 0,00% | 614.225,00 |
| 07.08.2026 | 9,89 | 10,50 | 9,50 | 9,52 | -8,46% | 808.814,00 |
| 06.08.2026 | 10,43 | 10,55 | 10,21 | 10,40 | -1,52% | 559.283,00 |
| 05.08.2026 | 10,95 | 11,00 | 10,51 | 10,56 | -2,76% | 457.898,00 |
| 04.08.2026 | 10,93 | 11,08 | 10,69 | 10,86 | 2,16% | 568.576,00 |
| 03.08.2026 | 10,28 | 10,70 | 10,28 | 10,63 | 3,10% | 334.481,00 |
| 31.07.2026 | 10,40 | 10,56 | 10,24 | 10,31 | -1,53% | 395.646,00 |
| 30.07.2026 | 10,24 | 10,53 | 10,03 | 10,47 | 1,65% | 543.665,00 |
| 29.07.2026 | 10,40 | 10,58 | 10,26 | 10,30 | -2,74% | 462.950,00 |
| 28.07.2026 | 10,49 | 10,68 | 10,44 | 10,59 | 1,24% | 388.731,00 |
| 27.07.2026 | 10,40 | 10,57 | 10,31 | 10,46 | 0,77% | 358.618,00 |
| 24.07.2026 | 10,17 | 10,63 | 10,03 | 10,38 | 3,28% | 599.021,00 |
| 23.07.2026 | 10,57 | 10,57 | 9,99 | 10,05 | -2,43% | 670.580,00 |
| 22.07.2026 | 10,25 | 10,58 | 10,11 | 10,30 | -0,77% | 520.211,00 |
| 21.07.2026 | 10,57 | 10,57 | 10,27 | 10,38 | 1,17% | 448.269,00 |
| 20.07.2026 | 10,30 | 10,66 | 10,24 | 10,26 | -0,97% | 534.894,00 |
| 17.07.2026 | 10,11 | 10,59 | 10,11 | 10,36 | -1,43% | 800.518,00 |
| 16.07.2026 | 11,01 | 11,01 | 10,47 | 10,51 | -3,40% | 954.138,00 |
| 15.07.2026 | 11,03 | 11,41 | 10,70 | 10,88 | -2,33% | 858.167,00 |
| 14.07.2026 | 11,27 | 11,58 | 11,03 | 11,14 | 1,27% | 774.685,00 |
| 13.07.2026 | 11,05 | 11,24 | 10,91 | 11,00 | -0,99% | 554.293,00 |
| 10.07.2026 | 12,00 | 12,00 | 11,07 | 11,11 | -7,34% | 572.812,00 |
| 09.07.2026 | 11,72 | 12,09 | 11,60 | 11,99 | 3,10% | 860.599,00 |
| 08.07.2026 | 11,85 | 11,90 | 11,57 | 11,63 | -1,44% | 606.070,00 |
| 07.07.2026 | 12,00 | 12,13 | 11,55 | 11,80 | -1,67% | 1.077.311,00 |
| 06.07.2026 | 11,80 | 12,44 | 11,76 | 12,00 | 1,18% | 797.118,00 |
| 02.07.2026 | 11,82 | 11,90 | 11,52 | 11,86 | 1,54% | 578.731,00 |
| 01.07.2026 | 10,48 | 11,84 | 10,34 | 11,68 | 9,06% | 1.044.386,00 |
| 30.06.2026 | 10,81 | 11,08 | 10,71 | 10,71 | -0,37% | 744.528,00 |
| 29.06.2026 | 9,76 | 10,82 | 9,64 | 10,75 | 8,48% | 1.039.279,00 |
| 26.06.2026 | 9,34 | 9,91 | 9,27 | 9,91 | 7,25% | 2.012.845,00 |
| 25.06.2026 | 9,30 | 9,41 | 9,12 | 9,24 | -0,65% | 509.976,00 |
| 24.06.2026 | 9,49 | 9,57 | 9,23 | 9,30 | -3,43% | 493.230,00 |
| 23.06.2026 | 9,49 | 9,73 | 9,45 | 9,63 | 0,73% | 492.404,00 |
| 22.06.2026 | 9,31 | 9,68 | 9,31 | 9,56 | 3,35% | 557.389,00 |
| 18.06.2026 | 9,69 | 9,72 | 9,14 | 9,25 | -4,24% | 865.195,00 |
| 17.06.2026 | 9,71 | 9,90 | 9,57 | 9,66 | -0,82% | 641.698,00 |
| 16.06.2026 | 9,70 | 9,88 | 9,65 | 9,74 | 0,93% | 361.028,00 |
| 15.06.2026 | 9,77 | 9,85 | 9,57 | 9,65 | 0,63% | 605.623,00 |
| 12.06.2026 | 9,50 | 9,89 | 9,43 | 9,59 | 2,02% | 497.643,00 |
| 11.06.2026 | 9,23 | 9,44 | 9,04 | 9,40 | 3,18% | 381.903,00 |
| 10.06.2026 | 9,04 | 9,36 | 9,03 | 9,11 | 1,90% | 409.840,00 |
| 09.06.2026 | 8,80 | 9,08 | 8,75 | 8,94 | 2,64% | 307.933,00 |
| 08.06.2026 | 8,77 | 8,99 | 8,67 | 8,71 | -0,57% | 316.775,00 |
| 05.06.2026 | 8,97 | 8,98 | 8,68 | 8,76 | -1,24% | 622.545,00 |
| 04.06.2026 | 8,42 | 8,87 | 8,35 | 8,87 | 6,87% | 329.234,00 |
| 03.06.2026 | 8,67 | 8,67 | 8,22 | 8,30 | -6,00% | 614.135,00 |
| 02.06.2026 | 9,01 | 9,08 | 8,70 | 8,83 | -2,43% | 445.127,00 |
| 01.06.2026 | 8,88 | 9,19 | 8,88 | 9,05 | 0,78% | 608.867,00 |
| 29.05.2026 | 9,17 | 9,29 | 8,93 | 8,98 | -2,71% | 553.230,00 |
| 28.05.2026 | 9,21 | 9,34 | 9,13 | 9,23 | -0,97% | 343.870,00 |
| 27.05.2026 | 9,56 | 9,70 | 9,30 | 9,32 | -2,51% | 439.895,00 |
| 26.05.2026 | 9,07 | 9,65 | 8,85 | 9,56 | 5,75% | 642.323,00 |
| 22.05.2026 | 8,97 | 9,09 | 8,90 | 9,04 | 0,78% | 441.429,00 |
| 21.05.2026 | 8,76 | 8,99 | 8,59 | 8,97 | 1,24% | 436.181,00 |
| 20.05.2026 | 9,03 | 9,03 | 8,76 | 8,86 | 0,23% | 374.699,00 |
| 19.05.2026 | 9,38 | 9,40 | 8,82 | 8,84 | -5,76% | 408.658,00 |
| 18.05.2026 | 9,11 | 9,47 | 9,07 | 9,38 | 3,19% | 863.344,00 |
| 15.05.2026 | 8,91 | 9,27 | 8,86 | 9,09 | -0,87% | 595.849,00 |
| 14.05.2026 | 9,41 | 9,48 | 9,05 | 9,17 | -0,86% | 548.097,00 |
| 13.05.2026 | 9,38 | 9,50 | 9,09 | 9,25 | -0,96% | 535.705,00 |
| 12.05.2026 | 9,27 | 9,41 | 9,14 | 9,34 | 1,19% | 485.549,00 |
| 11.05.2026 | 9,18 | 9,66 | 9,00 | 9,23 | 1,65% | 682.598,00 |
| 08.05.2026 | 9,50 | 9,50 | 8,18 | 9,08 | -3,20% | 990.340,00 |
| 07.05.2026 | 9,48 | 9,58 | 9,31 | 9,38 | -0,64% | 619.600,00 |
| 06.05.2026 | 9,25 | 9,49 | 9,21 | 9,44 | 1,94% | 544.353,00 |
| 05.05.2026 | 9,24 | 9,49 | 9,18 | 9,26 | 0,76% | 511.075,00 |
| 04.05.2026 | 9,41 | 9,63 | 9,19 | 9,19 | -2,65% | 659.998,00 |
| 01.05.2026 | 9,47 | 9,73 | 9,34 | 9,44 | -0,63% | 685.981,00 |
| 30.04.2026 | 9,34 | 9,61 | 9,21 | 9,50 | 1,28% | 507.645,00 |
| 29.04.2026 | 9,37 | 9,50 | 9,26 | 9,38 | -0,74% | 376.138,00 |
| 28.04.2026 | 9,39 | 9,55 | 9,23 | 9,45 | 1,39% | 434.192,00 |
| 27.04.2026 | 9,21 | 9,46 | 9,21 | 9,32 | 1,19% | 371.077,00 |
| 24.04.2026 | 9,17 | 9,41 | 9,16 | 9,21 | 0,00% | 420.750,00 |
| 23.04.2026 | 9,26 | 9,26 | 8,97 | 9,21 | -0,54% | 353.628,00 |
| 22.04.2026 | 9,39 | 9,59 | 9,26 | 9,26 | -1,91% | 326.615,00 |
| 21.04.2026 | 9,60 | 9,74 | 9,38 | 9,44 | -2,07% | 421.210,00 |
| 20.04.2026 | 9,34 | 9,73 | 9,31 | 9,64 | 4,10% | 636.033,00 |
| 17.04.2026 | 9,00 | 9,31 | 8,88 | 9,26 | 4,51% | 638.814,00 |
| 16.04.2026 | 8,86 | 8,98 | 8,71 | 8,86 | 0,68% | 410.650,00 |
| 15.04.2026 | 8,78 | 8,91 | 8,67 | 8,80 | 0,92% | 469.753,00 |
| 14.04.2026 | 8,58 | 8,83 | 8,48 | 8,72 | 1,87% | 480.054,00 |
| 13.04.2026 | 8,07 | 8,61 | 8,01 | 8,56 | 5,42% | 499.348,00 |
| 10.04.2026 | 8,09 | 8,23 | 7,80 | 8,12 | 0,74% | 664.605,00 |
| 09.04.2026 | 8,44 | 8,54 | 8,05 | 8,06 | -5,95% | 580.472,00 |
| 08.04.2026 | 8,39 | 8,64 | 8,34 | 8,57 | 6,46% | 1.061.084,00 |
| 07.04.2026 | 8,12 | 8,21 | 7,32 | 8,05 | 0,50% | 1.007.878,00 |
| 06.04.2026 | 8,09 | 8,27 | 7,90 | 8,01 | -0,99% | 751.055,00 |
| 02.04.2026 | 7,64 | 8,13 | 7,52 | 8,09 | 4,25% | 594.688,00 |
| 01.04.2026 | 7,95 | 8,00 | 7,70 | 7,76 | -1,52% | 687.524,00 |
| 31.03.2026 | 8,14 | 8,18 | 7,71 | 7,88 | -1,01% | 961.005,00 |
| 30.03.2026 | 8,38 | 8,55 | 7,93 | 7,96 | -4,56% | 975.767,00 |
| 27.03.2026 | 8,80 | 8,88 | 8,34 | 8,34 | -5,55% | 604.274,00 |
| 26.03.2026 | 8,77 | 9,02 | 8,60 | 8,83 | -0,67% | 639.222,00 |
| 25.03.2026 | 9,02 | 9,18 | 8,85 | 8,89 | -0,34% | 453.731,00 |
| 24.03.2026 | 9,01 | 9,03 | 8,76 | 8,92 | -1,65% | 371.970,00 |