53,190$
0,36%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 53,18 | 53,45 | 52,82 | 53,19 | 0,36% | 30.412,00 |
| 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 | 52,45 | 52,85 | 52,27 | 52,63 | 0,00% | 200.106,00 |
| 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% | 310.849,00 |
| 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 | 51,45 | 52,07 | 51,31 | 51,97 | 1,66% | 487.406,00 |
| 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 | 50,92 | 51,89 | 50,60 | 51,04 | -0,62% | 386.863,00 |
| 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 | 50,65 | 51,24 | 50,29 | 50,34 | -1,56% | 1.305.827,00 |
| 19.12.2024 | 50,71 | 52,49 | 50,71 | 51,14 | 1,63% | 656.564,00 |
| 18.12.2024 | 49,73 | 53,17 | 49,21 | 50,32 | -8,36% | 994.766,00 |
| 17.12.2024 | 56,32 | 56,55 | 54,67 | 54,91 | -3,26% | 436.139,00 |
| 16.12.2024 | 55,95 | 56,83 | 55,68 | 56,76 | 1,09% | 270.592,00 |
| 13.12.2024 | 56,24 | 56,54 | 55,77 | 56,15 | -0,51% | 355.981,00 |
| 12.12.2024 | 56,40 | 56,80 | 56,23 | 56,44 | -0,51% | 182.106,00 |
| 11.12.2024 | 57,09 | 57,33 | 56,60 | 56,73 | -0,26% | 216.190,00 |
| 10.12.2024 | 56,09 | 57,38 | 56,09 | 56,88 | 0,09% | 259.689,00 |
| 09.12.2024 | 57,57 | 57,75 | 56,81 | 56,83 | -1,06% | 409.139,00 |
| 06.12.2024 | 57,93 | 57,93 | 56,88 | 57,44 | 1,31% | 253.612,00 |
| 05.12.2024 | 56,63 | 57,10 | 56,20 | 56,70 | -0,68% | 270.535,00 |
| 04.12.2024 | 56,30 | 57,33 | 56,30 | 57,09 | 1,49% | 229.993,00 |
| 03.12.2024 | 57,76 | 57,76 | 56,03 | 56,25 | -2,60% | 268.819,00 |
| 02.12.2024 | 57,20 | 57,86 | 56,84 | 57,75 | 1,01% | 307.911,00 |
| 29.11.2024 | 57,35 | 57,37 | 56,79 | 57,17 | 0,32% | 169.865,00 |
| 27.11.2024 | 57,10 | 57,60 | 56,95 | 56,99 | 0,33% | 240.460,00 |
| 26.11.2024 | 57,12 | 57,38 | 56,60 | 56,80 | -0,98% | 377.940,00 |
| 25.11.2024 | 57,16 | 58,18 | 56,84 | 57,36 | 1,00% | 294.928,00 |
| 22.11.2024 | 56,77 | 57,63 | 56,38 | 56,79 | 0,67% | 243.651,00 |
| 21.11.2024 | 55,66 | 56,59 | 55,27 | 56,41 | 1,49% | 31.469,00 |
| 20.11.2024 | 55,42 | 55,65 | 54,91 | 55,58 | 0,40% | 161.690,00 |
| 19.11.2024 | 54,60 | 55,59 | 54,42 | 55,36 | 0,89% | 240.296,00 |
| 18.11.2024 | 55,29 | 55,51 | 54,80 | 54,87 | -0,25% | 244.921,00 |
| 15.11.2024 | 55,91 | 56,15 | 54,94 | 55,01 | -1,03% | 223.538,00 |
| 14.11.2024 | 56,90 | 56,90 | 55,46 | 55,58 | -2,35% | 178.026,00 |
| 13.11.2024 | 57,67 | 58,22 | 56,64 | 56,92 | -0,82% | 256.105,00 |
| 12.11.2024 | 58,52 | 59,15 | 57,28 | 57,39 | -2,08% | 408.151,00 |
| 11.11.2024 | 58,00 | 58,90 | 57,96 | 58,61 | 1,52% | 366.477,00 |
| 08.11.2024 | 57,20 | 58,21 | 57,19 | 57,73 | 1,35% | 338.876,00 |
| 07.11.2024 | 56,96 | 57,53 | 56,61 | 56,96 | -0,40% | 377.049,00 |
| 06.11.2024 | 56,68 | 57,48 | 56,06 | 57,19 | 4,94% | 511.266,00 |
| 05.11.2024 | 53,92 | 54,62 | 53,60 | 54,50 | 0,59% | 372.982,00 |
| 04.11.2024 | 52,93 | 54,25 | 52,93 | 54,18 | 2,05% | 213.562,00 |
| 01.11.2024 | 53,15 | 53,54 | 52,85 | 53,09 | 0,06% | 253.047,00 |
| 31.10.2024 | 53,62 | 53,84 | 52,97 | 53,06 | -1,15% | 423.361,00 |
| 30.10.2024 | 53,57 | 54,26 | 53,57 | 53,68 | 0,06% | 312.317,00 |
| 29.10.2024 | 53,47 | 53,80 | 53,16 | 53,65 | -0,11% | 232.231,00 |
| 28.10.2024 | 53,34 | 53,96 | 53,21 | 53,71 | 1,82% | 371.439,00 |
| 25.10.2024 | 53,47 | 53,78 | 52,73 | 52,75 | -0,77% | 343.020,00 |
| 24.10.2024 | 53,35 | 53,64 | 52,71 | 53,16 | -0,36% | 469.443,00 |
| 23.10.2024 | 53,21 | 53,43 | 52,91 | 53,35 | -0,15% | 302.856,00 |
| 22.10.2024 | 54,20 | 54,46 | 52,93 | 53,43 | -1,58% | 322.930,00 |
| 21.10.2024 | 54,99 | 55,04 | 54,05 | 54,29 | -1,31% | 520.255,00 |
| 18.10.2024 | 54,41 | 55,04 | 54,41 | 55,01 | 1,25% | 594.989,00 |
| 17.10.2024 | 53,68 | 54,43 | 53,49 | 54,33 | 0,85% | 305.638,00 |
| 16.10.2024 | 53,52 | 54,29 | 53,47 | 53,87 | 1,24% | 316.825,00 |
| 15.10.2024 | 53,97 | 54,55 | 53,12 | 53,21 | -1,43% | 437.185,00 |
| 14.10.2024 | 53,20 | 54,45 | 53,14 | 53,98 | 1,11% | 535.349,00 |
| 11.10.2024 | 52,16 | 53,47 | 52,16 | 53,39 | 2,67% | 389.938,00 |
| 10.10.2024 | 52,30 | 52,35 | 51,43 | 52,00 | -1,03% | 403.256,00 |
| 09.10.2024 | 52,35 | 52,92 | 52,15 | 52,54 | 0,44% | 456.748,00 |
| 08.10.2024 | 52,58 | 52,95 | 52,30 | 52,31 | 0,04% | 437.511,00 |
| 07.10.2024 | 51,02 | 52,31 | 50,84 | 52,29 | 1,93% | 334.059,00 |
| 04.10.2024 | 51,74 | 51,99 | 51,16 | 51,30 | 0,23% | 262.515,00 |
| 03.10.2024 | 51,04 | 51,31 | 50,65 | 51,18 | -0,72% | 254.820,00 |
| 02.10.2024 | 51,45 | 51,98 | 51,20 | 51,55 | -0,19% | 279.156,00 |
| 01.10.2024 | 52,64 | 52,73 | 51,59 | 51,65 | -2,10% | 328.784,00 |
| 30.09.2024 | 51,50 | 52,94 | 51,44 | 52,76 | 2,73% | 567.719,00 |
| 27.09.2024 | 51,91 | 52,22 | 51,15 | 51,36 | -0,72% | 377.035,00 |
| 26.09.2024 | 51,15 | 52,22 | 51,07 | 51,73 | 1,93% | 534.575,00 |
| 25.09.2024 | 50,47 | 50,86 | 49,90 | 50,75 | 0,95% | 846.583,00 |
| 24.09.2024 | 51,35 | 51,46 | 49,75 | 50,27 | -1,62% | 929.454,00 |
| 23.09.2024 | 52,60 | 52,88 | 51,08 | 51,10 | -1,88% | 782.904,00 |
| 20.09.2024 | 51,53 | 52,34 | 51,12 | 52,08 | 0,48% | 3.721.806,00 |
| 19.09.2024 | 51,73 | 52,11 | 50,75 | 51,83 | 1,75% | 620.886,00 |
| 18.09.2024 | 51,00 | 51,68 | 50,55 | 50,94 | -0,04% | 730.268,00 |
| 17.09.2024 | 52,35 | 52,35 | 50,88 | 50,96 | -1,98% | 390.684,00 |
| 16.09.2024 | 51,91 | 53,06 | 51,57 | 51,99 | 0,74% | 474.156,00 |
| 13.09.2024 | 50,01 | 51,81 | 49,80 | 51,61 | 4,58% | 467.560,00 |
| 12.09.2024 | 49,37 | 49,83 | 49,19 | 49,35 | 0,61% | 352.177,00 |
| 11.09.2024 | 49,70 | 49,70 | 48,59 | 49,05 | -1,74% | 485.394,00 |
| 10.09.2024 | 50,01 | 50,60 | 49,40 | 49,92 | -0,04% | 614.071,00 |
| 09.09.2024 | 51,61 | 51,75 | 49,80 | 49,94 | -2,63% | 1.391.812,00 |
| 06.09.2024 | 59,78 | 59,78 | 51,28 | 51,29 | -8,57% | 1.347.801,00 |