40,340$
0,20%
Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 40,36 | 40,46 | 40,24 | 40,34 | 0,20% | 1.238,00 |
| 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 |
| 05.01.2026 | 42,41 | 43,87 | 42,41 | 43,61 | 2,18% | 804.213,00 |
| 02.01.2026 | 42,65 | 42,92 | 42,05 | 42,68 | 0,90% | 567.163,00 |
| 31.12.2025 | 42,70 | 42,93 | 42,24 | 42,30 | -0,94% | 595.397,00 |
| 30.12.2025 | 42,71 | 43,06 | 42,41 | 42,70 | -0,47% | 557.172,00 |
| 29.12.2025 | 42,67 | 43,19 | 42,49 | 42,90 | 0,54% | 667.864,00 |
| 26.12.2025 | 42,17 | 42,78 | 41,96 | 42,67 | 1,19% | 589.762,00 |
| 24.12.2025 | 41,75 | 42,28 | 41,73 | 42,17 | 1,01% | 254.645,00 |
| 23.12.2025 | 42,05 | 42,24 | 41,42 | 41,75 | -1,09% | 642.610,00 |
| 22.12.2025 | 42,68 | 42,68 | 41,62 | 42,21 | 0,09% | 1.071.956,00 |
| 19.12.2025 | 43,08 | 43,40 | 41,55 | 42,17 | -2,99% | 2.589.601,00 |
| 18.12.2025 | 47,09 | 47,68 | 42,16 | 43,47 | -9,91% | 2.631.419,00 |
| 17.12.2025 | 47,78 | 50,12 | 46,60 | 48,25 | 5,49% | 1.841.824,00 |
| 16.12.2025 | 47,31 | 47,31 | 45,73 | 45,74 | -3,05% | 1.416.875,00 |
| 15.12.2025 | 47,16 | 47,58 | 46,48 | 47,18 | 1,16% | 660.052,00 |
| 12.12.2025 | 47,13 | 47,28 | 46,31 | 46,64 | -0,93% | 424.719,00 |
| 11.12.2025 | 46,06 | 47,19 | 46,06 | 47,08 | 2,57% | 577.858,00 |
| 10.12.2025 | 45,53 | 46,15 | 45,23 | 45,90 | 2,78% | 824.494,00 |
| 09.12.2025 | 44,45 | 44,75 | 44,35 | 44,66 | 0,90% | 454.083,00 |
| 08.12.2025 | 44,66 | 44,69 | 44,14 | 44,26 | -0,83% | 462.261,00 |
| 05.12.2025 | 44,15 | 44,72 | 44,15 | 44,63 | 0,77% | 360.241,00 |
| 04.12.2025 | 44,03 | 44,51 | 43,69 | 44,29 | 0,80% | 377.225,00 |
| 03.12.2025 | 43,47 | 44,22 | 43,38 | 43,94 | 1,67% | 565.398,00 |
| 02.12.2025 | 43,33 | 43,33 | 42,51 | 43,22 | 0,32% | 573.478,00 |
| 01.12.2025 | 42,69 | 43,53 | 42,69 | 43,08 | 0,19% | 365.510,00 |
| 28.11.2025 | 43,19 | 43,25 | 42,89 | 43,00 | 0,05% | 128.078,00 |
| 26.11.2025 | 42,63 | 43,52 | 42,63 | 42,98 | 0,09% | 638.231,00 |