52,640$
0,65%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 52,37 | 52,65 | 52,05 | 52,64 | 0,65% | 279.196,00 |
| 15.05.2025 | 51,79 | 52,61 | 51,77 | 52,30 | 1,47% | 387.747,00 |
| 14.05.2025 | 51,87 | 51,95 | 51,44 | 51,54 | -0,79% | 414.672,00 |
| 13.05.2025 | 51,66 | 52,21 | 51,55 | 51,95 | 1,13% | 313.075,00 |
| 12.05.2025 | 52,14 | 52,25 | 50,96 | 51,37 | 1,28% | 394.468,00 |
| 09.05.2025 | 50,74 | 51,30 | 50,45 | 50,72 | -0,10% | 225.771,00 |
| 08.05.2025 | 50,14 | 51,20 | 49,99 | 50,77 | 1,85% | 266.719,00 |
| 07.05.2025 | 49,98 | 50,10 | 49,52 | 49,85 | 0,12% | 271.754,00 |
| 06.05.2025 | 49,10 | 50,11 | 49,08 | 49,79 | 0,30% | 264.322,00 |
| 05.05.2025 | 49,39 | 50,08 | 49,11 | 49,64 | -0,10% | 248.773,00 |
| 02.05.2025 | 49,71 | 49,98 | 49,37 | 49,69 | 1,43% | 244.904,00 |
| 01.05.2025 | 48,87 | 49,40 | 48,42 | 48,99 | 0,51% | 303.054,00 |
| 30.04.2025 | 48,26 | 48,91 | 47,58 | 48,74 | -0,02% | 389.181,00 |
| 29.04.2025 | 48,31 | 49,24 | 48,00 | 48,75 | 0,49% | 384.813,00 |
| 28.04.2025 | 48,50 | 48,68 | 47,91 | 48,51 | 0,41% | 280.400,00 |
| 25.04.2025 | 48,27 | 48,45 | 47,75 | 48,31 | 0,00% | 284.482,00 |
| 24.04.2025 | 47,78 | 49,01 | 47,74 | 48,31 | -0,19% | 390.793,00 |
| 23.04.2025 | 48,16 | 49,09 | 48,16 | 48,40 | 2,39% | 585.440,00 |
| 22.04.2025 | 46,19 | 47,40 | 45,78 | 47,27 | 4,05% | 613.174,00 |
| 21.04.2025 | 45,92 | 46,05 | 44,93 | 45,43 | -1,20% | 471.428,00 |
| 17.04.2025 | 46,04 | 46,48 | 45,78 | 45,98 | -0,22% | 487.236,00 |
| 16.04.2025 | 47,04 | 47,07 | 45,77 | 46,08 | -2,02% | 367.044,00 |
| 15.04.2025 | 47,15 | 47,50 | 46,78 | 47,03 | 0,17% | 553.247,00 |
| 14.04.2025 | 46,53 | 47,51 | 45,80 | 46,95 | 1,82% | 471.045,00 |
| 11.04.2025 | 44,43 | 46,19 | 44,11 | 46,11 | 3,92% | 774.002,00 |
| 10.04.2025 | 44,51 | 44,89 | 42,42 | 44,37 | -2,05% | 1.791.002,00 |
| 09.04.2025 | 41,99 | 45,41 | 40,85 | 45,30 | 7,24% | 2.905.548,00 |
| 08.04.2025 | 44,70 | 44,71 | 41,82 | 42,24 | -3,30% | 486.204,00 |
| 07.04.2025 | 43,75 | 44,97 | 41,65 | 43,68 | -3,62% | 1.522.568,00 |
| 04.04.2025 | 45,11 | 46,19 | 44,59 | 45,32 | -2,60% | 800.638,00 |
| 03.04.2025 | 47,73 | 48,45 | 46,24 | 46,53 | -5,43% | 565.875,00 |
| 02.04.2025 | 47,47 | 49,42 | 47,32 | 49,20 | 2,74% | 590.111,00 |
| 01.04.2025 | 47,11 | 48,10 | 46,83 | 47,89 | 1,12% | 445.263,00 |
| 31.03.2025 | 47,11 | 47,86 | 46,67 | 47,36 | 0,08% | 473.278,00 |
| 28.03.2025 | 48,15 | 48,17 | 46,71 | 47,32 | -1,78% | 377.248,00 |
| 27.03.2025 | 47,59 | 48,46 | 47,51 | 48,18 | 1,15% | 333.722,00 |
| 26.03.2025 | 47,63 | 48,16 | 47,25 | 47,63 | 0,21% | 288.610,00 |
| 25.03.2025 | 47,49 | 48,29 | 47,03 | 47,53 | 0,00% | 381.017,00 |
| 24.03.2025 | 47,37 | 47,95 | 46,70 | 47,53 | 1,26% | 411.079,00 |
| 21.03.2025 | 47,16 | 47,36 | 46,39 | 46,94 | -1,03% | 1.236.095,00 |
| 20.03.2025 | 47,00 | 48,06 | 46,62 | 47,43 | 0,42% | 413.078,00 |
| 19.03.2025 | 46,92 | 47,37 | 46,30 | 47,23 | 0,68% | 368.433,00 |
| 18.03.2025 | 47,24 | 47,76 | 46,82 | 46,91 | -1,64% | 356.353,00 |
| 17.03.2025 | 46,30 | 48,29 | 46,30 | 47,69 | 1,95% | 450.653,00 |
| 14.03.2025 | 47,07 | 47,88 | 46,53 | 46,78 | -0,59% | 637.814,00 |
| 13.03.2025 | 45,50 | 47,25 | 44,42 | 47,06 | 3,41% | 957.355,00 |
| 12.03.2025 | 52,01 | 52,15 | 44,42 | 45,51 | -8,67% | 1.677.544,00 |
| 11.03.2025 | 51,70 | 51,77 | 49,46 | 49,83 | -2,77% | 1.355.126,00 |
| 10.03.2025 | 54,18 | 54,47 | 51,11 | 51,25 | -6,20% | 982.421,00 |
| 07.03.2025 | 52,25 | 54,90 | 52,16 | 54,64 | 4,92% | 398.194,00 |
| 06.03.2025 | 52,18 | 52,45 | 51,64 | 52,08 | -0,57% | 284.393,00 |
| 05.03.2025 | 52,20 | 52,89 | 51,95 | 52,38 | -0,17% | 311.839,00 |
| 04.03.2025 | 53,00 | 53,18 | 52,30 | 52,47 | -1,83% | 336.944,00 |
| 03.03.2025 | 54,39 | 54,47 | 53,27 | 53,45 | -1,62% | 397.311,00 |
| 28.02.2025 | 54,25 | 54,55 | 53,65 | 54,33 | 0,69% | 361.940,00 |
| 27.02.2025 | 53,49 | 54,24 | 53,03 | 53,96 | 0,20% | 341.920,00 |
| 26.02.2025 | 53,94 | 54,72 | 53,68 | 53,85 | -0,41% | 363.525,00 |
| 25.02.2025 | 52,80 | 54,33 | 52,70 | 54,07 | 2,95% | 355.548,00 |
| 24.02.2025 | 52,76 | 53,40 | 52,46 | 52,52 | -0,23% | 329.095,00 |
| 21.02.2025 | 53,46 | 53,50 | 52,08 | 52,64 | -0,75% | 372.220,00 |
| 20.02.2025 | 52,22 | 53,27 | 52,04 | 53,04 | 1,26% | 272.767,00 |
| 19.02.2025 | 52,26 | 52,68 | 52,09 | 52,38 | -0,15% | 229.451,00 |
| 18.02.2025 | 53,12 | 53,12 | 51,92 | 52,46 | -0,87% | 313.967,00 |
| 14.02.2025 | 53,47 | 53,53 | 52,75 | 52,92 | -0,47% | 184.608,00 |
| 13.02.2025 | 53,42 | 53,57 | 52,93 | 53,17 | 0,06% | 217.972,00 |
| 12.02.2025 | 53,08 | 53,94 | 53,06 | 53,14 | -1,41% | 229.572,00 |
| 11.02.2025 | 53,36 | 53,91 | 53,24 | 53,90 | 0,71% | 188.008,00 |
| 10.02.2025 | 53,36 | 53,86 | 53,12 | 53,52 | 0,45% | 232.878,00 |
| 07.02.2025 | 53,21 | 53,33 | 52,86 | 53,28 | -0,28% | 202.193,00 |
| 06.02.2025 | 53,00 | 53,44 | 52,89 | 53,43 | 0,62% | 263.002,00 |
| 05.02.2025 | 53,09 | 53,24 | 52,82 | 53,10 | 0,19% | 285.558,00 |
| 04.02.2025 | 52,67 | 53,41 | 52,42 | 53,00 | 0,00% | 206.768,00 |
| 03.02.2025 | 52,80 | 53,63 | 52,25 | 53,00 | -0,67% | 316.843,00 |
| 31.01.2025 | 53,25 | 53,76 | 52,90 | 53,36 | 0,36% | 470.769,00 |
| 30.01.2025 | 53,39 | 53,56 | 52,80 | 53,17 | 0,32% | 289.036,00 |
| 29.01.2025 | 52,77 | 53,35 | 52,57 | 53,00 | 0,28% | 325.929,00 |
| 28.01.2025 | 52,76 | 53,56 | 52,73 | 52,85 | -0,45% | 370.426,00 |
| 27.01.2025 | 52,48 | 53,29 | 52,48 | 53,09 | 0,87% | 284.280,00 |
| 24.01.2025 | 52,55 | 52,85 | 52,27 | 52,63 | 0,00% | 200.071,00 |
| 23.01.2025 | 52,77 | 53,00 | 52,28 | 52,63 | -0,64% | 291.178,00 |
| 22.01.2025 | 53,46 | 53,64 | 52,65 | 52,97 | -1,56% | 257.223,00 |
| 21.01.2025 | 53,31 | 53,90 | 53,31 | 53,81 | 1,36% | 210.227,00 |
| 17.01.2025 | 53,64 | 53,64 | 52,75 | 53,09 | -0,52% | 204.937,00 |
| 16.01.2025 | 53,04 | 53,64 | 52,70 | 53,37 | 0,79% | 210.750,00 |
| 15.01.2025 | 53,63 | 54,22 | 52,60 | 52,95 | -0,40% | 328.281,00 |
| 14.01.2025 | 51,48 | 53,18 | 51,44 | 53,16 | 2,86% | 404.469,00 |
| 13.01.2025 | 50,01 | 51,75 | 50,01 | 51,68 | 2,50% | 425.342,00 |
| 10.01.2025 | 49,75 | 50,73 | 49,75 | 50,42 | -1,08% | 310.565,00 |
| 08.01.2025 | 49,96 | 51,03 | 49,77 | 50,97 | 1,66% | 301.551,00 |
| 07.01.2025 | 51,09 | 51,12 | 49,69 | 50,14 | -1,12% | 335.288,00 |
| 06.01.2025 | 51,66 | 52,10 | 50,44 | 50,71 | -2,42% | 375.148,00 |
| 03.01.2025 | 51,43 | 52,07 | 51,31 | 51,97 | 1,66% | 341.579,00 |
| 02.01.2025 | 51,36 | 51,46 | 50,72 | 51,12 | -0,12% | 445.531,00 |
| 31.12.2024 | 51,68 | 51,88 | 50,95 | 51,18 | -0,39% | 412.137,00 |
| 30.12.2024 | 50,74 | 51,66 | 50,56 | 51,38 | 0,67% | 399.472,00 |
| 27.12.2024 | 51,17 | 51,89 | 50,60 | 51,04 | -0,62% | 386.783,00 |
| 26.12.2024 | 50,43 | 51,53 | 50,43 | 51,36 | 1,00% | 350.040,00 |
| 24.12.2024 | 50,23 | 50,88 | 50,11 | 50,85 | 0,99% | 167.590,00 |
| 23.12.2024 | 50,20 | 51,00 | 50,01 | 50,35 | 0,02% | 385.509,00 |
| 20.12.2024 | 50,59 | 51,24 | 50,29 | 50,34 | -1,56% | 1.150.358,00 |