8,290$
0,55%
Echtzeit-Aktienkurs Abacus Life Inc
Bid:
Ask:
Aktienkurse zur Abacus Life Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,30 | 8,60 | 8,26 | 8,31 | 0,73% | 80.941,00 |
| 16.12.2025 | 8,30 | 8,47 | 8,18 | 8,25 | -0,90% | 55.501,00 |
| 15.12.2025 | 8,42 | 8,42 | 8,20 | 8,32 | 0,48% | 100.828,00 |
| 12.12.2025 | 8,45 | 8,55 | 8,28 | 8,28 | -1,25% | 60.271,00 |
| 11.12.2025 | 7,90 | 8,40 | 7,86 | 8,39 | 5,54% | 83.051,00 |
| 10.12.2025 | 7,63 | 8,27 | 7,53 | 7,95 | 3,99% | 138.043,00 |
| 09.12.2025 | 7,40 | 7,68 | 7,30 | 7,64 | 3,38% | 132.182,00 |
| 08.12.2025 | 7,00 | 7,45 | 7,00 | 7,39 | 7,57% | 193.889,00 |
| 05.12.2025 | 6,94 | 7,08 | 6,84 | 6,87 | -1,01% | 58.593,00 |
| 04.12.2025 | 6,80 | 6,97 | 6,70 | 6,94 | 0,97% | 89.051,00 |
| 03.12.2025 | 6,46 | 6,97 | 6,44 | 6,87 | 6,81% | 122.205,00 |
| 02.12.2025 | 6,49 | 6,71 | 6,42 | 6,44 | -3,96% | 70.374,00 |
| 01.12.2025 | 6,57 | 6,79 | 6,57 | 6,70 | 1,06% | 38.137,00 |
| 28.11.2025 | 6,52 | 6,80 | 6,47 | 6,63 | 1,53% | 60.551,00 |
| 26.11.2025 | 6,18 | 6,58 | 6,18 | 6,53 | 5,24% | 254.607,00 |
| 25.11.2025 | 5,88 | 6,30 | 5,88 | 6,21 | 5,47% | 93.035,00 |
| 24.11.2025 | 5,73 | 5,98 | 5,65 | 5,88 | 1,52% | 58.085,00 |
| 21.11.2025 | 5,64 | 5,90 | 5,58 | 5,80 | 3,02% | 110.665,00 |
| 20.11.2025 | 6,11 | 6,11 | 5,59 | 5,63 | -5,78% | 79.704,00 |
| 19.11.2025 | 6,08 | 6,24 | 5,96 | 5,97 | -2,45% | 63.094,00 |
| 18.11.2025 | 6,19 | 6,25 | 6,00 | 6,12 | -1,53% | 56.874,00 |
| 17.11.2025 | 6,60 | 6,60 | 6,17 | 6,22 | -4,97% | 43.397,00 |
| 14.11.2025 | 6,49 | 6,59 | 6,40 | 6,54 | 1,24% | 55.886,00 |
| 13.11.2025 | 6,66 | 6,66 | 6,30 | 6,46 | -4,01% | 83.593,00 |
| 12.11.2025 | 6,74 | 6,82 | 6,61 | 6,73 | 0,52% | 99.720,00 |
| 11.11.2025 | 6,65 | 7,18 | 6,62 | 6,70 | 2,37% | 175.297,00 |
| 10.11.2025 | 6,39 | 7,11 | 6,38 | 6,54 | 1,24% | 148.975,00 |
| 07.11.2025 | 5,90 | 6,47 | 5,62 | 6,46 | 22,58% | 242.499,00 |
| 06.11.2025 | 5,33 | 5,37 | 5,18 | 5,27 | -0,75% | 100.584,00 |
| 05.11.2025 | 5,06 | 5,39 | 5,06 | 5,31 | 5,15% | 88.100,00 |
| 04.11.2025 | 5,16 | 5,18 | 5,01 | 5,05 | -2,23% | 71.830,00 |
| 03.11.2025 | 5,10 | 5,19 | 5,01 | 5,17 | 2,48% | 73.776,00 |
| 31.10.2025 | 5,08 | 5,24 | 5,03 | 5,04 | -0,69% | 95.988,00 |
| 30.10.2025 | 5,38 | 5,47 | 5,07 | 5,08 | -4,61% | 60.678,00 |
| 29.10.2025 | 5,27 | 5,58 | 5,20 | 5,32 | 0,00% | 93.926,00 |
| 28.10.2025 | 5,70 | 5,70 | 5,30 | 5,32 | -3,54% | 110.948,00 |
| 27.10.2025 | 5,71 | 5,89 | 5,51 | 5,52 | -5,73% | 85.739,00 |
| 24.10.2025 | 5,58 | 5,99 | 5,55 | 5,85 | 5,50% | 134.589,00 |
| 23.10.2025 | 5,54 | 5,60 | 5,31 | 5,55 | -0,89% | 120.399,00 |
| 22.10.2025 | 5,95 | 6,08 | 5,45 | 5,60 | -4,03% | 156.344,00 |
| 21.10.2025 | 5,59 | 5,97 | 5,47 | 5,83 | 6,19% | 148.622,00 |
| 17.10.2025 | 5,62 | 5,72 | 5,37 | 5,49 | -3,51% | 267.556,00 |
| 16.10.2025 | 5,99 | 6,09 | 5,65 | 5,69 | -6,80% | 115.781,00 |
| 15.10.2025 | 6,01 | 6,19 | 5,99 | 6,11 | 1,67% | 72.870,00 |
| 14.10.2025 | 5,82 | 6,03 | 5,81 | 6,01 | 2,47% | 57.770,00 |
| 13.10.2025 | 5,76 | 5,87 | 5,67 | 5,86 | 2,00% | 52.073,00 |
| 10.10.2025 | 5,99 | 6,10 | 5,73 | 5,75 | -4,17% | 67.132,00 |
| 09.10.2025 | 5,95 | 6,03 | 5,88 | 6,00 | 0,50% | 54.609,00 |
| 08.10.2025 | 5,85 | 6,03 | 5,85 | 5,97 | 1,97% | 45.277,00 |
| 07.10.2025 | 5,95 | 6,10 | 5,85 | 5,85 | -2,66% | 75.454,00 |
| 06.10.2025 | 6,18 | 6,38 | 5,99 | 6,01 | -2,12% | 57.062,00 |
| 03.10.2025 | 5,81 | 6,14 | 5,79 | 6,14 | 7,16% | 102.510,00 |
| 02.10.2025 | 5,75 | 5,82 | 5,65 | 5,73 | 0,53% | 41.281,00 |
| 01.10.2025 | 5,74 | 5,82 | 5,70 | 5,70 | -0,52% | 74.022,00 |
| 30.09.2025 | 5,91 | 5,92 | 5,70 | 5,73 | -3,05% | 83.305,00 |
| 29.09.2025 | 5,92 | 6,10 | 5,90 | 5,91 | 0,68% | 62.764,00 |
| 26.09.2025 | 5,75 | 5,87 | 5,57 | 5,87 | 1,03% | 99.384,00 |
| 25.09.2025 | 5,91 | 6,10 | 5,81 | 5,81 | -4,28% | 113.510,00 |
| 24.09.2025 | 6,10 | 6,15 | 5,87 | 6,07 | 0,00% | 85.496,00 |
| 23.09.2025 | 6,12 | 6,16 | 5,97 | 6,07 | -0,57% | 100.188,00 |
| 22.09.2025 | 6,27 | 6,37 | 6,06 | 6,11 | -1,69% | 85.957,00 |
| 19.09.2025 | 6,54 | 6,57 | 6,21 | 6,21 | -4,21% | 143.936,00 |
| 18.09.2025 | 6,71 | 6,84 | 6,46 | 6,48 | -2,51% | 67.429,00 |
| 17.09.2025 | 6,73 | 6,92 | 6,65 | 6,65 | -0,34% | 104.792,00 |
| 16.09.2025 | 6,68 | 6,74 | 6,65 | 6,67 | -0,10% | 74.040,00 |
| 15.09.2025 | 6,56 | 6,78 | 6,56 | 6,68 | 1,83% | 49.697,00 |
| 12.09.2025 | 6,45 | 6,62 | 6,40 | 6,56 | 0,69% | 137.734,00 |
| 11.09.2025 | 6,35 | 6,56 | 6,25 | 6,52 | 2,84% | 138.162,00 |
| 10.09.2025 | 6,35 | 6,43 | 6,27 | 6,34 | -0,55% | 99.029,00 |
| 09.09.2025 | 6,64 | 6,68 | 6,34 | 6,37 | -4,57% | 72.888,00 |
| 08.09.2025 | 6,60 | 6,70 | 6,42 | 6,68 | 1,14% | 42.864,00 |
| 05.09.2025 | 6,60 | 6,65 | 6,46 | 6,60 | 1,23% | 80.759,00 |
| 04.09.2025 | 6,98 | 6,99 | 6,44 | 6,52 | -4,68% | 126.974,00 |
| 03.09.2025 | 7,09 | 7,11 | 6,84 | 6,84 | -2,43% | 80.790,00 |
| 02.09.2025 | 6,98 | 7,15 | 6,96 | 7,01 | -2,03% | 86.477,00 |
| 29.08.2025 | 6,97 | 7,16 | 6,92 | 7,16 | 3,40% | 57.656,00 |
| 28.08.2025 | 6,95 | 7,05 | 6,86 | 6,92 | 0,14% | 64.759,00 |
| 27.08.2025 | 6,96 | 7,00 | 6,84 | 6,91 | -0,65% | 53.741,00 |
| 26.08.2025 | 6,90 | 7,01 | 6,79 | 6,96 | 0,65% | 55.435,00 |
| 25.08.2025 | 6,70 | 7,02 | 6,60 | 6,91 | 5,50% | 77.882,00 |
| 22.08.2025 | 6,46 | 6,72 | 6,46 | 6,55 | 2,18% | 139.471,00 |
| 21.08.2025 | 6,47 | 6,57 | 6,41 | 6,41 | -0,08% | 44.051,00 |
| 20.08.2025 | 6,50 | 6,51 | 6,39 | 6,42 | -0,39% | 27.633,00 |
| 19.08.2025 | 6,22 | 6,57 | 6,22 | 6,44 | 1,58% | 49.618,00 |
| 18.08.2025 | 6,48 | 6,51 | 6,29 | 6,34 | -1,25% | 66.314,00 |
| 15.08.2025 | 6,32 | 6,42 | 6,23 | 6,42 | 2,07% | 103.433,00 |
| 14.08.2025 | 6,33 | 6,44 | 6,24 | 6,29 | -0,63% | 67.118,00 |
| 13.08.2025 | 6,29 | 6,39 | 6,21 | 6,33 | 0,96% | 104.578,00 |
| 12.08.2025 | 5,86 | 6,35 | 5,80 | 6,27 | 8,48% | 145.115,00 |
| 11.08.2025 | 6,10 | 6,10 | 5,64 | 5,78 | -2,94% | 57.275,00 |
| 08.08.2025 | 5,93 | 6,16 | 5,60 | 5,96 | 8,27% | 195.605,00 |
| 07.08.2025 | 5,61 | 5,70 | 5,44 | 5,50 | -0,90% | 125.403,00 |
| 06.08.2025 | 5,61 | 5,61 | 5,50 | 5,55 | -0,18% | 141.953,00 |
| 05.08.2025 | 5,45 | 5,61 | 5,45 | 5,56 | 2,02% | 79.965,00 |
| 04.08.2025 | 5,22 | 5,47 | 5,22 | 5,45 | 3,20% | 46.233,00 |
| 01.08.2025 | 5,33 | 5,33 | 5,15 | 5,28 | -2,02% | 142.487,00 |
| 31.07.2025 | 5,39 | 5,64 | 5,39 | 5,39 | 0,28% | 92.837,00 |
| 30.07.2025 | 5,34 | 5,54 | 5,29 | 5,38 | 0,09% | 62.788,00 |
| 29.07.2025 | 5,23 | 5,42 | 5,17 | 5,37 | 1,70% | 109.777,00 |
| 28.07.2025 | 5,26 | 5,30 | 5,21 | 5,28 | 0,67% | 59.672,00 |