39,100$
-1,83%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,65 | 39,65 | 39,02 | 39,11 | -1,81% | 72.317,00 |
| 28.05.2026 | 39,81 | 40,30 | 39,58 | 39,83 | -0,47% | 380.875,00 |
| 27.05.2026 | 40,02 | 40,74 | 39,80 | 40,02 | -0,02% | 348.429,00 |
| 26.05.2026 | 40,14 | 40,36 | 39,66 | 40,03 | -0,40% | 393.542,00 |
| 22.05.2026 | 40,15 | 40,65 | 39,71 | 40,19 | 0,17% | 390.856,00 |
| 21.05.2026 | 39,16 | 40,18 | 38,47 | 40,12 | 1,44% | 530.471,00 |
| 20.05.2026 | 38,88 | 39,58 | 38,50 | 39,55 | 1,72% | 385.920,00 |
| 19.05.2026 | 40,19 | 40,34 | 38,82 | 38,88 | -3,21% | 346.445,00 |
| 18.05.2026 | 39,44 | 40,48 | 39,44 | 40,17 | 2,01% | 374.784,00 |
| 15.05.2026 | 39,71 | 39,85 | 39,29 | 39,38 | -0,63% | 435.761,00 |
| 14.05.2026 | 39,13 | 39,68 | 38,82 | 39,63 | 2,22% | 422.065,00 |
| 13.05.2026 | 38,96 | 39,17 | 38,11 | 38,77 | -1,22% | 467.761,00 |
| 12.05.2026 | 39,58 | 39,66 | 39,00 | 39,25 | -0,36% | 449.391,00 |
| 11.05.2026 | 40,24 | 40,37 | 39,18 | 39,39 | -2,01% | 328.411,00 |
| 08.05.2026 | 40,71 | 40,71 | 39,85 | 40,20 | -1,37% | 382.209,00 |
| 07.05.2026 | 40,78 | 41,17 | 40,40 | 40,76 | 0,30% | 311.630,00 |
| 06.05.2026 | 41,06 | 41,25 | 40,38 | 40,64 | -0,15% | 347.950,00 |
| 05.05.2026 | 40,28 | 40,92 | 40,10 | 40,70 | 1,34% | 282.990,00 |
| 04.05.2026 | 40,65 | 41,10 | 39,94 | 40,16 | -2,02% | 422.182,00 |
| 01.05.2026 | 41,13 | 41,39 | 40,61 | 40,99 | 0,47% | 330.996,00 |
| 30.04.2026 | 40,07 | 41,19 | 39,74 | 40,80 | 2,56% | 500.483,00 |
| 29.04.2026 | 40,31 | 40,45 | 39,49 | 39,78 | -1,63% | 331.123,00 |
| 28.04.2026 | 40,51 | 40,80 | 40,01 | 40,44 | 0,82% | 359.088,00 |
| 27.04.2026 | 40,44 | 40,90 | 40,08 | 40,11 | -0,12% | 424.114,00 |
| 24.04.2026 | 40,53 | 40,67 | 40,15 | 40,16 | -0,86% | 487.540,00 |
| 23.04.2026 | 40,16 | 40,62 | 40,02 | 40,51 | 0,52% | 360.417,00 |
| 22.04.2026 | 40,36 | 40,59 | 39,93 | 40,30 | 0,10% | 374.804,00 |
| 21.04.2026 | 40,32 | 40,82 | 40,07 | 40,26 | -0,20% | 562.402,00 |
| 20.04.2026 | 40,22 | 40,64 | 40,14 | 40,34 | -0,02% | 291.414,00 |
| 17.04.2026 | 39,93 | 40,94 | 39,74 | 40,35 | 2,18% | 578.283,00 |
| 16.04.2026 | 39,75 | 40,06 | 39,41 | 39,49 | -0,60% | 292.855,00 |
| 15.04.2026 | 39,52 | 39,92 | 39,20 | 39,73 | 0,25% | 421.004,00 |
| 14.04.2026 | 39,43 | 39,89 | 39,33 | 39,63 | 0,28% | 433.262,00 |
| 13.04.2026 | 39,13 | 39,55 | 38,74 | 39,52 | 0,74% | 377.417,00 |
| 10.04.2026 | 39,46 | 39,46 | 38,99 | 39,23 | -0,56% | 313.062,00 |
| 09.04.2026 | 38,69 | 39,58 | 38,48 | 39,45 | 1,02% | 421.214,00 |
| 08.04.2026 | 39,36 | 39,77 | 38,93 | 39,05 | 1,96% | 531.784,00 |
| 07.04.2026 | 38,54 | 38,79 | 37,98 | 38,30 | -0,70% | 534.111,00 |
| 06.04.2026 | 38,64 | 38,69 | 38,44 | 38,57 | -0,39% | 290.500,00 |
| 02.04.2026 | 38,00 | 38,73 | 37,58 | 38,72 | 0,05% | 725.684,00 |
| 01.04.2026 | 38,56 | 39,29 | 38,30 | 38,70 | 0,47% | 583.091,00 |
| 31.03.2026 | 38,46 | 38,89 | 37,70 | 38,52 | 1,69% | 665.574,00 |
| 30.03.2026 | 37,69 | 38,22 | 37,53 | 37,88 | 1,04% | 651.477,00 |
| 27.03.2026 | 38,11 | 38,11 | 37,23 | 37,49 | -1,91% | 705.267,00 |
| 26.03.2026 | 38,25 | 38,87 | 37,85 | 38,22 | -0,78% | 767.378,00 |
| 25.03.2026 | 38,42 | 38,78 | 37,67 | 38,52 | 1,37% | 648.314,00 |
| 24.03.2026 | 38,04 | 38,32 | 37,51 | 38,00 | -0,60% | 510.856,00 |
| 23.03.2026 | 38,53 | 38,76 | 37,60 | 38,23 | 2,25% | 810.911,00 |
| 20.03.2026 | 37,70 | 38,06 | 36,96 | 37,39 | -0,29% | 2.195.240,00 |
| 19.03.2026 | 37,33 | 37,96 | 37,14 | 37,50 | 0,11% | 649.822,00 |
| 18.03.2026 | 38,16 | 38,40 | 37,43 | 37,46 | -1,83% | 822.825,00 |
| 17.03.2026 | 38,61 | 39,40 | 38,15 | 38,16 | -0,31% | 682.630,00 |
| 16.03.2026 | 39,14 | 39,42 | 38,24 | 38,28 | -1,26% | 633.946,00 |
| 13.03.2026 | 39,07 | 39,88 | 38,27 | 38,77 | 0,26% | 886.227,00 |
| 12.03.2026 | 40,94 | 40,98 | 38,58 | 38,67 | -5,38% | 808.821,00 |
| 11.03.2026 | 41,48 | 41,79 | 40,82 | 40,87 | -0,99% | 726.542,00 |
| 10.03.2026 | 41,82 | 43,01 | 39,12 | 41,28 | -4,62% | 1.394.095,00 |
| 09.03.2026 | 42,85 | 43,78 | 42,33 | 43,28 | -1,28% | 935.070,00 |
| 06.03.2026 | 43,76 | 43,94 | 42,99 | 43,84 | -0,90% | 398.908,00 |
| 05.03.2026 | 43,57 | 44,33 | 43,38 | 44,24 | 0,43% | 363.293,00 |
| 04.03.2026 | 44,12 | 44,42 | 43,70 | 44,05 | -0,43% | 302.747,00 |
| 03.03.2026 | 43,79 | 44,49 | 43,12 | 44,24 | -1,05% | 389.648,00 |
| 02.03.2026 | 44,05 | 44,93 | 43,51 | 44,71 | 0,47% | 367.595,00 |
| 27.02.2026 | 44,60 | 44,60 | 43,01 | 44,50 | -0,63% | 531.832,00 |
| 26.02.2026 | 44,17 | 44,84 | 43,97 | 44,78 | 2,28% | 315.325,00 |
| 25.02.2026 | 44,09 | 44,10 | 42,98 | 43,78 | -0,41% | 674.440,00 |
| 24.02.2026 | 44,21 | 45,27 | 43,87 | 43,96 | -0,39% | 388.987,00 |
| 23.02.2026 | 45,30 | 45,68 | 44,01 | 44,13 | -3,12% | 454.757,00 |
| 20.02.2026 | 45,65 | 46,14 | 45,07 | 45,55 | -0,09% | 449.715,00 |
| 19.02.2026 | 44,79 | 45,64 | 44,79 | 45,59 | 1,13% | 354.976,00 |
| 18.02.2026 | 44,51 | 45,40 | 44,43 | 45,08 | 1,78% | 414.042,00 |
| 17.02.2026 | 44,69 | 44,78 | 44,11 | 44,29 | -0,49% | 397.471,00 |
| 13.02.2026 | 43,77 | 44,82 | 43,41 | 44,51 | 2,46% | 402.682,00 |
| 12.02.2026 | 46,64 | 46,75 | 42,59 | 43,44 | -7,08% | 657.124,00 |
| 11.02.2026 | 47,31 | 47,44 | 46,54 | 46,75 | -0,95% | 338.285,00 |
| 10.02.2026 | 46,81 | 47,25 | 46,72 | 47,20 | 0,92% | 380.633,00 |
| 09.02.2026 | 47,18 | 47,71 | 46,68 | 46,77 | -1,66% | 400.454,00 |
| 06.02.2026 | 47,30 | 47,88 | 47,02 | 47,56 | 0,93% | 464.387,00 |
| 05.02.2026 | 46,86 | 47,27 | 46,50 | 47,12 | 1,07% | 425.979,00 |
| 04.02.2026 | 46,00 | 47,01 | 45,81 | 46,62 | 2,12% | 447.297,00 |
| 03.02.2026 | 46,15 | 46,70 | 45,25 | 45,65 | -1,55% | 670.448,00 |
| 02.02.2026 | 46,01 | 46,51 | 45,69 | 46,37 | 0,72% | 618.238,00 |
| 30.01.2026 | 45,56 | 46,09 | 45,22 | 46,04 | 0,59% | 697.801,00 |
| 29.01.2026 | 45,06 | 45,79 | 44,72 | 45,77 | 2,19% | 705.195,00 |
| 28.01.2026 | 45,43 | 45,45 | 44,59 | 44,79 | -1,32% | 663.026,00 |
| 27.01.2026 | 45,42 | 45,49 | 45,08 | 45,39 | -0,48% | 561.368,00 |
| 26.01.2026 | 45,66 | 45,94 | 45,29 | 45,61 | 0,53% | 592.888,00 |
| 23.01.2026 | 46,37 | 46,60 | 45,08 | 45,37 | -2,16% | 738.043,00 |
| 22.01.2026 | 45,86 | 46,48 | 45,86 | 46,37 | 1,18% | 504.322,00 |
| 21.01.2026 | 44,69 | 46,13 | 44,69 | 45,83 | 0,86% | 1.170.296,00 |
| 20.01.2026 | 44,83 | 45,85 | 44,60 | 45,44 | 0,40% | 951.435,00 |
| 16.01.2026 | 44,73 | 45,35 | 44,60 | 45,26 | 0,49% | 787.893,00 |
| 15.01.2026 | 44,13 | 45,33 | 43,98 | 45,04 | 2,41% | 756.937,00 |
| 14.01.2026 | 43,98 | 44,70 | 43,74 | 43,98 | -0,66% | 778.818,00 |
| 13.01.2026 | 44,25 | 44,61 | 43,76 | 44,27 | -0,47% | 714.466,00 |
| 12.01.2026 | 44,48 | 44,87 | 44,21 | 44,48 | -0,47% | 641.938,00 |
| 09.01.2026 | 44,02 | 44,71 | 43,93 | 44,69 | 1,52% | 563.118,00 |
| 08.01.2026 | 43,41 | 44,22 | 43,38 | 44,02 | 1,41% | 654.231,00 |
| 07.01.2026 | 43,80 | 44,14 | 43,27 | 43,41 | -0,87% | 617.010,00 |
| 06.01.2026 | 43,59 | 44,07 | 43,14 | 43,79 | 0,41% | 697.704,00 |