5,310$
3,31%
Echtzeit-Aktienkurs Abacus Life Inc
Bid:
Ask:
Aktienkurse zur Abacus Life Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,13 | 5,43 | 5,04 | 5,31 | 3,31% | 176.641,00 |
| 30.06.2025 | 4,84 | 5,16 | 4,84 | 5,14 | 11,02% | 136.165,00 |
| 27.06.2025 | 5,20 | 5,28 | 4,61 | 4,63 | -15,20% | 453.022,00 |
| 26.06.2025 | 5,26 | 5,50 | 5,26 | 5,46 | 3,02% | 126.176,00 |
| 25.06.2025 | 5,40 | 5,44 | 5,22 | 5,30 | -2,48% | 97.821,00 |
| 24.06.2025 | 5,42 | 5,58 | 5,42 | 5,44 | -0,46% | 101.825,00 |
| 23.06.2025 | 5,41 | 5,59 | 5,36 | 5,46 | -0,27% | 79.147,00 |
| 20.06.2025 | 5,82 | 6,10 | 5,48 | 5,48 | -3,78% | 133.945,00 |
| 18.06.2025 | 5,52 | 5,74 | 5,45 | 5,69 | 2,89% | 92.447,00 |
| 17.06.2025 | 6,08 | 6,08 | 5,53 | 5,53 | -9,05% | 90.900,00 |
| 16.06.2025 | 6,12 | 6,23 | 6,05 | 6,08 | 0,41% | 76.005,00 |
| 13.06.2025 | 5,83 | 6,11 | 5,56 | 6,06 | 3,86% | 234.833,00 |
| 12.06.2025 | 6,05 | 6,11 | 5,79 | 5,83 | -4,74% | 160.388,00 |
| 11.06.2025 | 6,31 | 6,62 | 6,08 | 6,12 | -0,97% | 122.662,00 |
| 10.06.2025 | 6,29 | 6,48 | 6,18 | 6,18 | 0,00% | 81.775,00 |
| 09.06.2025 | 6,11 | 6,36 | 5,95 | 6,18 | 2,32% | 75.309,00 |
| 06.06.2025 | 5,75 | 6,30 | 5,63 | 6,04 | 5,59% | 311.397,00 |
| 05.06.2025 | 6,51 | 6,51 | 5,66 | 5,72 | -4,59% | 262.238,00 |
| 04.06.2025 | 7,58 | 7,66 | 5,10 | 6,00 | -21,43% | 1.007.203,00 |
| 03.06.2025 | 7,54 | 7,69 | 7,53 | 7,63 | 0,13% | 99.554,00 |
| 02.06.2025 | 7,74 | 7,74 | 7,55 | 7,62 | -1,55% | 36.170,00 |
| 30.05.2025 | 7,65 | 7,78 | 7,60 | 7,74 | 0,52% | 95.370,00 |
| 29.05.2025 | 7,90 | 7,95 | 7,69 | 7,70 | -1,91% | 76.985,00 |
| 28.05.2025 | 8,05 | 8,08 | 7,85 | 7,85 | -3,33% | 117.247,00 |
| 27.05.2025 | 8,22 | 8,37 | 8,08 | 8,12 | -0,61% | 89.496,00 |
| 23.05.2025 | 8,18 | 8,18 | 7,91 | 8,17 | -0,49% | 47.189,00 |
| 22.05.2025 | 8,41 | 8,41 | 8,15 | 8,21 | -2,49% | 54.758,00 |
| 21.05.2025 | 8,75 | 8,75 | 8,38 | 8,42 | -3,94% | 81.144,00 |
| 20.05.2025 | 8,90 | 8,90 | 8,63 | 8,77 | -1,52% | 34.376,00 |
| 19.05.2025 | 8,89 | 8,93 | 8,81 | 8,90 | 0,00% | 33.933,00 |
| 16.05.2025 | 8,95 | 9,00 | 8,86 | 8,90 | -0,50% | 89.605,00 |
| 15.05.2025 | 8,99 | 9,00 | 8,85 | 8,95 | 0,28% | 103.714,00 |
| 14.05.2025 | 8,91 | 8,99 | 8,82 | 8,92 | 1,13% | 108.774,00 |
| 13.05.2025 | 8,99 | 9,04 | 8,80 | 8,82 | 1,26% | 135.159,00 |
| 12.05.2025 | 8,80 | 8,83 | 8,63 | 8,71 | -1,47% | 104.074,00 |
| 09.05.2025 | 9,10 | 9,35 | 8,76 | 8,84 | 5,36% | 144.932,00 |
| 08.05.2025 | 8,30 | 8,42 | 8,17 | 8,39 | 1,94% | 140.420,00 |
| 07.05.2025 | 8,18 | 8,32 | 8,18 | 8,23 | 0,49% | 39.453,00 |
| 06.05.2025 | 8,13 | 8,31 | 8,10 | 8,19 | -0,73% | 66.249,00 |
| 05.05.2025 | 8,31 | 8,36 | 8,24 | 8,25 | -0,17% | 28.009,00 |
| 02.05.2025 | 8,36 | 8,40 | 8,17 | 8,26 | 0,17% | 70.395,00 |
| 01.05.2025 | 8,09 | 8,27 | 8,09 | 8,25 | 0,12% | 46.646,00 |
| 30.04.2025 | 8,25 | 8,43 | 8,24 | 8,24 | 0,49% | 61.386,00 |
| 29.04.2025 | 8,10 | 8,25 | 8,04 | 8,20 | -0,67% | 64.572,00 |
| 28.04.2025 | 8,32 | 8,32 | 8,11 | 8,26 | -0,06% | 24.491,00 |
| 25.04.2025 | 8,28 | 8,30 | 8,14 | 8,26 | -0,41% | 38.402,00 |
| 24.04.2025 | 8,30 | 8,39 | 8,24 | 8,29 | 0,17% | 37.328,00 |
| 23.04.2025 | 8,33 | 8,37 | 8,23 | 8,28 | 1,85% | 65.193,00 |
| 22.04.2025 | 8,25 | 8,40 | 8,13 | 8,13 | 0,81% | 72.602,00 |
| 21.04.2025 | 8,25 | 8,25 | 8,03 | 8,07 | -1,16% | 57.907,00 |
| 17.04.2025 | 8,11 | 8,27 | 8,06 | 8,16 | 1,75% | 64.482,00 |
| 16.04.2025 | 8,01 | 8,06 | 7,82 | 8,02 | 0,38% | 87.998,00 |
| 15.04.2025 | 8,15 | 8,19 | 7,95 | 7,99 | -0,87% | 58.608,00 |
| 14.04.2025 | 8,02 | 8,16 | 7,96 | 8,06 | 2,68% | 34.127,00 |
| 11.04.2025 | 7,30 | 7,96 | 7,30 | 7,85 | 10,36% | 52.327,00 |
| 10.04.2025 | 6,90 | 7,18 | 6,87 | 7,11 | 0,18% | 57.924,00 |
| 09.04.2025 | 6,50 | 7,23 | 6,44 | 7,10 | 6,45% | 92.743,00 |
| 08.04.2025 | 7,56 | 7,56 | 6,63 | 6,67 | -5,12% | 82.064,00 |
| 07.04.2025 | 6,98 | 7,42 | 6,70 | 7,03 | -1,22% | 37.788,00 |
| 04.04.2025 | 7,46 | 7,46 | 6,96 | 7,12 | -6,78% | 61.470,00 |
| 03.04.2025 | 7,78 | 7,78 | 7,54 | 7,64 | -3,05% | 26.668,00 |
| 02.04.2025 | 7,26 | 7,90 | 7,26 | 7,88 | 7,44% | 50.034,00 |
| 01.04.2025 | 7,45 | 7,52 | 7,26 | 7,33 | -2,36% | 47.492,00 |
| 31.03.2025 | 7,40 | 7,60 | 7,21 | 7,51 | -1,48% | 42.463,00 |
| 28.03.2025 | 7,67 | 8,46 | 7,50 | 7,62 | 6,28% | 133.008,00 |
| 27.03.2025 | 7,15 | 7,36 | 7,15 | 7,17 | -0,69% | 19.349,00 |
| 26.03.2025 | 7,42 | 7,42 | 7,09 | 7,22 | -2,30% | 27.247,00 |
| 25.03.2025 | 7,42 | 7,62 | 7,36 | 7,39 | -1,79% | 11.403,00 |
| 24.03.2025 | 7,60 | 7,75 | 7,45 | 7,53 | -1,25% | 11.694,00 |
| 21.03.2025 | 7,30 | 7,71 | 7,30 | 7,62 | 2,83% | 46.995,00 |
| 20.03.2025 | 7,51 | 7,74 | 7,41 | 7,41 | -4,65% | 34.903,00 |
| 19.03.2025 | 7,87 | 7,87 | 7,64 | 7,77 | -0,88% | 10.680,00 |
| 18.03.2025 | 7,75 | 8,02 | 7,75 | 7,84 | 3,02% | 18.086,00 |
| 17.03.2025 | 7,77 | 7,99 | 7,59 | 7,61 | -0,13% | 19.086,00 |
| 14.03.2025 | 7,56 | 7,72 | 7,54 | 7,62 | 1,20% | 23.243,00 |
| 13.03.2025 | 7,49 | 7,54 | 7,29 | 7,53 | 1,89% | 44.602,00 |
| 12.03.2025 | 7,56 | 7,61 | 7,36 | 7,39 | -2,76% | 32.964,00 |
| 11.03.2025 | 7,34 | 7,62 | 7,20 | 7,60 | 4,87% | 39.444,00 |
| 10.03.2025 | 7,45 | 7,45 | 7,09 | 7,25 | -2,46% | 21.052,00 |
| 07.03.2025 | 7,48 | 7,51 | 7,17 | 7,43 | -1,33% | 22.628,00 |
| 06.03.2025 | 7,68 | 7,84 | 7,53 | 7,53 | -1,83% | 12.939,00 |
| 05.03.2025 | 7,51 | 7,71 | 7,50 | 7,67 | 1,86% | 33.781,00 |
| 04.03.2025 | 7,65 | 7,69 | 7,53 | 7,53 | -3,50% | 17.379,00 |
| 03.03.2025 | 7,99 | 8,05 | 7,78 | 7,80 | 0,42% | 10.764,00 |
| 28.02.2025 | 7,76 | 8,04 | 7,66 | 7,77 | 0,78% | 37.898,00 |
| 27.02.2025 | 7,62 | 7,88 | 7,62 | 7,71 | 2,66% | 24.085,00 |
| 26.02.2025 | 7,46 | 7,51 | 7,28 | 7,51 | 5,14% | 16.591,00 |
| 25.02.2025 | 7,50 | 7,53 | 7,12 | 7,14 | -3,47% | 15.321,00 |
| 24.02.2025 | 7,80 | 7,80 | 7,37 | 7,40 | -4,39% | 23.149,00 |
| 21.02.2025 | 7,74 | 7,88 | 7,66 | 7,74 | 2,11% | 32.427,00 |
| 20.02.2025 | 7,53 | 7,62 | 7,51 | 7,58 | -0,66% | 11.531,00 |
| 19.02.2025 | 7,62 | 7,71 | 7,62 | 7,63 | -0,04% | 8.560,00 |
| 18.02.2025 | 7,80 | 7,86 | 7,59 | 7,63 | -0,68% | 21.998,00 |
| 14.02.2025 | 7,72 | 7,78 | 7,63 | 7,69 | -1,31% | 13.880,00 |
| 13.02.2025 | 7,66 | 7,79 | 7,60 | 7,79 | 2,55% | 24.023,00 |
| 12.02.2025 | 7,50 | 7,74 | 7,44 | 7,59 | 0,00% | 19.651,00 |
| 11.02.2025 | 7,94 | 7,94 | 7,31 | 7,59 | -0,35% | 24.667,00 |
| 10.02.2025 | 7,74 | 7,88 | 7,56 | 7,62 | -2,56% | 21.075,00 |
| 07.02.2025 | 8,10 | 8,10 | 7,64 | 7,82 | -1,26% | 22.067,00 |
| 06.02.2025 | 7,87 | 8,12 | 7,81 | 7,92 | 3,84% | 47.282,00 |