Echtzeit-Aktienkurs Abacus Global Management Inc
Bid:
Ask:
Aktienkurse zur Abacus Global Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 9,20 | 9,45 | 9,04 | 9,07 | 1,00% | 697.301,00 |
| 20.03.2026 | 9,22 | 9,22 | 8,64 | 8,98 | -0,44% | 1.166.704,00 |
| 19.03.2026 | 9,23 | 9,37 | 8,84 | 9,02 | -4,45% | 958.125,00 |
| 18.03.2026 | 10,00 | 10,10 | 9,42 | 9,44 | -6,44% | 1.078.196,00 |
| 17.03.2026 | 10,10 | 10,45 | 10,03 | 10,09 | 1,71% | 841.950,00 |
| 16.03.2026 | 10,10 | 10,54 | 9,87 | 9,92 | 1,22% | 1.025.775,00 |
| 13.03.2026 | 9,53 | 9,99 | 9,27 | 9,80 | -0,51% | 1.318.141,00 |
| 12.03.2026 | 10,02 | 10,36 | 9,75 | 9,85 | -2,48% | 999.772,00 |
| 11.03.2026 | 10,30 | 10,37 | 9,91 | 10,10 | -2,04% | 689.527,00 |
| 10.03.2026 | 9,68 | 10,50 | 9,68 | 10,31 | 7,06% | 761.298,00 |
| 09.03.2026 | 9,72 | 9,99 | 9,44 | 9,63 | -2,03% | 732.820,00 |
| 06.03.2026 | 9,80 | 9,87 | 9,43 | 9,83 | -1,21% | 525.965,00 |
| 05.03.2026 | 9,89 | 10,03 | 9,80 | 9,95 | 0,10% | 614.375,00 |
| 04.03.2026 | 9,50 | 10,00 | 9,50 | 9,94 | 3,11% | 447.122,00 |
| 03.03.2026 | 9,39 | 9,75 | 9,23 | 9,64 | 0,84% | 647.220,00 |
| 02.03.2026 | 8,94 | 9,62 | 8,94 | 9,56 | 4,71% | 543.351,00 |
| 27.02.2026 | 8,92 | 9,18 | 8,73 | 9,13 | 0,88% | 575.837,00 |
| 26.02.2026 | 8,88 | 9,09 | 8,71 | 9,05 | 3,55% | 511.360,00 |
| 25.02.2026 | 8,85 | 8,87 | 8,62 | 8,74 | 0,11% | 507.907,00 |
| 24.02.2026 | 8,67 | 8,77 | 8,55 | 8,73 | 1,51% | 387.080,00 |
| 23.02.2026 | 8,74 | 8,80 | 8,53 | 8,60 | -1,38% | 520.215,00 |
| 20.02.2026 | 8,82 | 8,82 | 8,52 | 8,72 | 0,00% | 531.860,00 |
| 19.02.2026 | 9,00 | 9,08 | 8,55 | 8,72 | -1,80% | 784.265,00 |
| 18.02.2026 | 8,40 | 8,99 | 8,34 | 8,88 | 4,59% | 1.364.996,00 |
| 17.02.2026 | 8,49 | 8,55 | 8,33 | 8,49 | 1,07% | 604.177,00 |
| 13.02.2026 | 8,21 | 8,43 | 8,11 | 8,40 | 1,33% | 516.133,00 |
| 12.02.2026 | 7,99 | 8,31 | 7,86 | 8,29 | 5,07% | 601.120,00 |
| 11.02.2026 | 8,16 | 8,34 | 7,82 | 7,89 | -2,95% | 612.690,00 |
| 10.02.2026 | 7,83 | 8,23 | 7,76 | 8,13 | 3,70% | 633.183,00 |
| 09.02.2026 | 7,48 | 8,01 | 7,48 | 7,84 | 5,66% | 592.447,00 |
| 06.02.2026 | 7,32 | 7,55 | 7,28 | 7,42 | 2,34% | 456.767,00 |
| 05.02.2026 | 7,60 | 7,66 | 7,18 | 7,25 | -6,57% | 426.212,00 |
| 04.02.2026 | 7,33 | 7,92 | 7,32 | 7,76 | 6,30% | 556.240,00 |
| 03.02.2026 | 8,30 | 8,34 | 7,27 | 7,30 | -9,32% | 690.418,00 |
| 02.02.2026 | 7,79 | 8,38 | 7,79 | 8,05 | 8,05% | 619.640,00 |
| 30.01.2026 | 7,95 | 8,04 | 7,41 | 7,45 | -7,45% | 536.115,00 |
| 29.01.2026 | 7,96 | 8,07 | 7,85 | 8,05 | 2,16% | 343.709,00 |
| 28.01.2026 | 8,05 | 8,14 | 7,77 | 7,88 | -2,72% | 382.923,00 |
| 27.01.2026 | 8,30 | 8,30 | 7,73 | 8,10 | -2,41% | 457.760,00 |
| 26.01.2026 | 8,27 | 8,38 | 8,16 | 8,30 | 0,85% | 283.793,00 |
| 23.01.2026 | 8,30 | 8,42 | 8,15 | 8,23 | -1,08% | 301.454,00 |
| 22.01.2026 | 8,52 | 8,65 | 8,30 | 8,32 | -0,12% | 516.876,00 |
| 21.01.2026 | 8,58 | 8,67 | 8,10 | 8,33 | -2,34% | 406.420,00 |
| 20.01.2026 | 8,46 | 8,64 | 8,40 | 8,53 | -0,47% | 296.736,00 |
| 16.01.2026 | 8,35 | 8,73 | 8,35 | 8,57 | 1,30% | 419.512,00 |
| 15.01.2026 | 8,57 | 8,72 | 8,45 | 8,46 | -1,97% | 422.141,00 |
| 14.01.2026 | 8,42 | 8,71 | 8,39 | 8,63 | 3,35% | 363.903,00 |
| 13.01.2026 | 8,75 | 8,89 | 8,34 | 8,35 | -3,02% | 441.363,00 |
| 12.01.2026 | 8,62 | 8,84 | 8,53 | 8,61 | -0,12% | 441.822,00 |
| 09.01.2026 | 8,76 | 8,79 | 8,29 | 8,62 | -1,15% | 551.042,00 |
| 08.01.2026 | 8,16 | 8,76 | 8,10 | 8,72 | 5,70% | 645.251,00 |