51,320$
-8,52%
Echtzeit-Aktienkurs ABM Industries
Bid:
Ask:
Aktienkurse zur ABM Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 59,78 | 59,78 | 51,28 | 51,29 | -8,57% | 1.347.801,00 |
| 05.09.2024 | 55,98 | 56,63 | 55,59 | 56,10 | 0,18% | 653.629,00 |
| 04.09.2024 | 56,68 | 57,10 | 55,73 | 56,00 | -1,43% | 346.711,00 |
| 03.09.2024 | 56,76 | 57,25 | 56,17 | 56,81 | -0,59% | 423.716,00 |
| 30.08.2024 | 56,36 | 57,23 | 56,32 | 57,15 | 1,65% | 510.727,00 |
| 29.08.2024 | 56,27 | 56,78 | 55,77 | 56,22 | 0,39% | 307.600,00 |
| 28.08.2024 | 56,05 | 56,46 | 55,62 | 56,00 | 0,11% | 235.925,00 |
| 27.08.2024 | 55,70 | 56,00 | 55,32 | 55,94 | 0,27% | 294.658,00 |
| 26.08.2024 | 55,88 | 56,55 | 55,70 | 55,79 | 0,65% | 280.550,00 |
| 23.08.2024 | 54,87 | 55,86 | 54,51 | 55,43 | 1,71% | 257.900,00 |
| 22.08.2024 | 54,68 | 54,80 | 54,39 | 54,50 | -0,24% | 185.843,00 |
| 21.08.2024 | 54,37 | 54,77 | 54,15 | 54,63 | 0,70% | 182.606,00 |
| 20.08.2024 | 54,58 | 54,65 | 54,11 | 54,25 | -0,66% | 239.358,00 |
| 19.08.2024 | 54,11 | 54,62 | 54,03 | 54,61 | 0,92% | 188.273,00 |
| 16.08.2024 | 54,32 | 54,55 | 53,74 | 54,11 | -0,62% | 294.581,00 |
| 15.08.2024 | 54,30 | 54,52 | 53,61 | 54,45 | 2,16% | 308.620,00 |
| 14.08.2024 | 53,20 | 53,35 | 52,57 | 53,30 | 0,49% | 263.360,00 |
| 13.08.2024 | 52,82 | 53,25 | 52,65 | 53,04 | 1,09% | 379.462,00 |
| 12.08.2024 | 52,80 | 52,84 | 52,26 | 52,47 | -0,62% | 248.959,00 |
| 09.08.2024 | 52,45 | 52,84 | 51,88 | 52,80 | 0,74% | 262.965,00 |
| 08.08.2024 | 52,20 | 52,82 | 52,08 | 52,41 | 0,83% | 218.048,00 |
| 07.08.2024 | 52,65 | 53,20 | 51,67 | 51,98 | -0,35% | 378.911,00 |
| 06.08.2024 | 52,55 | 52,86 | 51,88 | 52,16 | -1,14% | 446.041,00 |
| 05.08.2024 | 53,01 | 53,31 | 52,25 | 52,76 | -3,63% | 330.175,00 |
| 02.08.2024 | 54,02 | 55,20 | 53,70 | 54,75 | -0,99% | 359.680,00 |
| 01.08.2024 | 55,32 | 56,03 | 54,26 | 55,30 | -0,47% | 456.911,00 |
| 31.07.2024 | 55,62 | 56,30 | 54,83 | 55,56 | -0,20% | 610.211,00 |
| 30.07.2024 | 55,45 | 55,94 | 54,97 | 55,67 | 1,00% | 425.273,00 |
| 29.07.2024 | 55,04 | 55,60 | 54,57 | 55,12 | 0,07% | 330.470,00 |
| 26.07.2024 | 55,25 | 55,45 | 54,75 | 55,08 | 0,86% | 426.196,00 |
| 25.07.2024 | 54,67 | 56,02 | 54,50 | 54,61 | 0,15% | 539.736,00 |
| 24.07.2024 | 54,29 | 55,24 | 54,15 | 54,53 | 0,37% | 417.125,00 |
| 23.07.2024 | 54,30 | 54,70 | 54,20 | 54,33 | -0,17% | 320.538,00 |
| 22.07.2024 | 53,83 | 54,48 | 53,01 | 54,42 | 1,55% | 321.429,00 |
| 19.07.2024 | 53,70 | 54,09 | 53,54 | 53,59 | -0,32% | 413.782,00 |
| 18.07.2024 | 53,30 | 54,37 | 53,27 | 53,76 | 0,00% | 461.857,00 |
| 17.07.2024 | 52,69 | 54,03 | 52,59 | 53,76 | 1,57% | 511.782,00 |
| 16.07.2024 | 51,76 | 52,99 | 51,60 | 52,93 | 3,12% | 554.314,00 |
| 15.07.2024 | 51,19 | 52,32 | 51,10 | 51,33 | 0,10% | 575.831,00 |
| 12.07.2024 | 50,97 | 51,50 | 50,69 | 51,28 | 1,44% | 374.760,00 |
| 11.07.2024 | 49,82 | 50,80 | 49,53 | 50,55 | 3,12% | 400.018,00 |
| 10.07.2024 | 49,23 | 49,25 | 48,72 | 49,02 | 0,10% | 497.260,00 |
| 09.07.2024 | 49,39 | 49,62 | 48,88 | 48,97 | -1,29% | 467.960,00 |
| 08.07.2024 | 49,83 | 50,12 | 49,53 | 49,61 | 0,32% | 286.865,00 |
| 05.07.2024 | 50,03 | 50,28 | 49,17 | 49,45 | -1,94% | 296.771,00 |
| 03.07.2024 | 50,33 | 50,58 | 50,11 | 50,43 | 0,36% | 154.058,00 |
| 02.07.2024 | 50,30 | 50,59 | 49,83 | 50,25 | 0,18% | 401.340,00 |
| 01.07.2024 | 51,01 | 51,20 | 50,02 | 50,16 | -0,81% | 488.720,00 |
| 28.06.2024 | 50,47 | 50,79 | 50,18 | 50,57 | 0,96% | 1.585.197,00 |
| 27.06.2024 | 50,89 | 51,01 | 50,00 | 50,09 | -1,05% | 449.525,00 |
| 26.06.2024 | 50,52 | 50,74 | 50,23 | 50,62 | -0,30% | 883.159,00 |
| 25.06.2024 | 51,33 | 51,39 | 50,69 | 50,77 | -0,98% | 561.698,00 |
| 24.06.2024 | 52,43 | 52,69 | 51,25 | 51,27 | -2,60% | 1.065.550,00 |
| 21.06.2024 | 51,38 | 52,64 | 50,69 | 52,64 | 2,47% | 5.993.541,00 |
| 20.06.2024 | 50,28 | 51,67 | 50,28 | 51,37 | 1,32% | 751.673,00 |
| 18.06.2024 | 50,69 | 51,07 | 50,38 | 50,70 | 0,28% | 608.713,00 |
| 17.06.2024 | 49,04 | 50,86 | 48,67 | 50,56 | 2,83% | 695.357,00 |
| 14.06.2024 | 50,01 | 50,42 | 49,14 | 49,17 | -2,61% | 589.607,00 |
| 13.06.2024 | 51,12 | 51,39 | 50,12 | 50,49 | -1,50% | 583.642,00 |
| 12.06.2024 | 51,21 | 51,85 | 51,01 | 51,26 | 1,28% | 668.696,00 |
| 11.06.2024 | 49,78 | 50,74 | 49,55 | 50,61 | 1,04% | 597.518,00 |
| 10.06.2024 | 50,14 | 50,45 | 49,57 | 50,09 | -1,67% | 688.724,00 |
| 07.06.2024 | 48,60 | 51,09 | 48,59 | 50,94 | 5,25% | 1.062.435,00 |
| 06.06.2024 | 49,00 | 49,64 | 47,57 | 48,40 | 1,34% | 855.595,00 |
| 05.06.2024 | 47,56 | 47,95 | 47,37 | 47,76 | 0,42% | 509.465,00 |
| 04.06.2024 | 47,28 | 47,69 | 47,04 | 47,56 | 0,02% | 341.394,00 |
| 03.06.2024 | 47,40 | 47,77 | 47,23 | 47,55 | 0,59% | 439.109,00 |
| 31.05.2024 | 46,59 | 47,40 | 46,59 | 47,27 | 1,31% | 377.198,00 |
| 30.05.2024 | 46,56 | 46,88 | 46,45 | 46,66 | 0,89% | 219.260,00 |
| 29.05.2024 | 46,23 | 46,54 | 45,94 | 46,25 | -0,64% | 332.279,00 |
| 28.05.2024 | 47,18 | 47,21 | 46,44 | 46,55 | -0,68% | 274.662,00 |
| 24.05.2024 | 47,46 | 47,46 | 46,72 | 46,87 | -0,74% | 257.577,00 |
| 23.05.2024 | 47,47 | 47,48 | 46,97 | 47,22 | -0,94% | 358.091,00 |
| 22.05.2024 | 48,37 | 48,83 | 47,47 | 47,67 | -1,47% | 604.097,00 |
| 21.05.2024 | 47,12 | 48,40 | 46,82 | 48,38 | 2,35% | 454.134,00 |
| 20.05.2024 | 47,06 | 47,50 | 46,94 | 47,27 | 0,36% | 428.731,00 |
| 17.05.2024 | 46,74 | 47,19 | 46,43 | 47,10 | 0,94% | 341.193,00 |
| 16.05.2024 | 45,86 | 46,68 | 45,81 | 46,66 | 1,39% | 310.594,00 |
| 15.05.2024 | 46,15 | 46,19 | 45,76 | 46,02 | 0,15% | 377.388,00 |
| 14.05.2024 | 46,26 | 46,27 | 45,43 | 45,95 | 0,28% | 285.760,00 |
| 13.05.2024 | 46,26 | 46,45 | 45,78 | 45,82 | -0,20% | 444.582,00 |
| 10.05.2024 | 45,69 | 46,26 | 45,63 | 45,91 | 1,19% | 383.185,00 |
| 09.05.2024 | 44,97 | 45,40 | 44,63 | 45,37 | 0,98% | 748.408,00 |
| 08.05.2024 | 44,02 | 44,94 | 44,02 | 44,93 | 1,54% | 349.126,00 |
| 07.05.2024 | 44,86 | 44,94 | 44,24 | 44,25 | -0,76% | 420.257,00 |
| 06.05.2024 | 45,06 | 45,28 | 44,44 | 44,59 | -0,40% | 337.221,00 |
| 03.05.2024 | 45,26 | 45,26 | 44,32 | 44,77 | -0,16% | 297.637,00 |
| 02.05.2024 | 45,02 | 45,07 | 44,52 | 44,84 | 0,09% | 299.788,00 |
| 01.05.2024 | 43,88 | 45,25 | 43,88 | 44,80 | 2,52% | 467.058,00 |
| 30.04.2024 | 44,11 | 44,21 | 43,59 | 43,70 | -1,29% | 502.934,00 |
| 29.04.2024 | 44,11 | 44,45 | 44,05 | 44,27 | 0,52% | 347.715,00 |
| 26.04.2024 | 44,34 | 44,66 | 43,87 | 44,04 | -0,65% | 364.022,00 |
| 25.04.2024 | 44,44 | 44,44 | 43,85 | 44,33 | -0,45% | 309.727,00 |
| 24.04.2024 | 44,36 | 44,75 | 44,26 | 44,53 | -0,27% | 442.769,00 |
| 23.04.2024 | 44,33 | 44,76 | 44,30 | 44,65 | 0,43% | 360.828,00 |
| 22.04.2024 | 44,50 | 44,87 | 44,37 | 44,46 | 0,32% | 504.804,00 |
| 19.04.2024 | 43,73 | 44,52 | 43,73 | 44,32 | 1,19% | 416.078,00 |
| 18.04.2024 | 43,72 | 44,06 | 43,27 | 43,80 | 0,37% | 489.339,00 |
| 17.04.2024 | 44,67 | 44,94 | 43,55 | 43,64 | -1,45% | 894.178,00 |
| 16.04.2024 | 44,18 | 44,40 | 43,64 | 44,28 | -0,40% | 716.731,00 |