54,740$
0,85%
Echtzeit-Aktienkurs ABM Industries
Bid:
Ask:
Aktienkurse zur ABM Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,75 | 54,77 | 54,05 | 54,77 | 0,90% | 469.406,00 |
| 11.11.2026 | 54,36 | 54,82 | 53,91 | 54,28 | -0,93% | 297.166,00 |
| 10.11.2026 | 53,40 | 54,88 | 53,26 | 54,79 | 1,90% | 309.323,00 |
| 09.11.2026 | 53,39 | 54,17 | 53,14 | 53,77 | 1,64% | 394.864,00 |
| 06.11.2026 | 52,83 | 53,24 | 52,10 | 52,90 | -1,43% | 317.162,00 |
| 05.11.2026 | 55,31 | 55,70 | 53,33 | 53,67 | -1,94% | 464.458,00 |
| 04.11.2026 | 54,72 | 55,34 | 53,88 | 54,73 | 2,07% | 351.832,00 |
| 03.11.2026 | 53,84 | 54,47 | 53,42 | 53,62 | -0,70% | 479.171,00 |
| 02.11.2026 | 53,84 | 54,57 | 53,31 | 54,00 | 0,97% | 588.977,00 |
| 30.10.2026 | 54,63 | 54,87 | 53,24 | 53,48 | -0,83% | 519.277,00 |
| 29.10.2026 | 53,00 | 53,93 | 52,96 | 53,93 | 1,18% | 271.083,00 |
| 28.10.2026 | 53,18 | 53,63 | 53,01 | 53,30 | -0,45% | 361.897,00 |
| 27.10.2026 | 54,28 | 54,28 | 53,38 | 53,54 | -0,93% | 299.176,00 |
| 26.10.2026 | 53,95 | 54,55 | 53,86 | 54,04 | 0,69% | 380.834,00 |
| 23.10.2026 | 53,60 | 53,88 | 53,22 | 53,67 | -0,39% | 287.553,00 |
| 22.10.2026 | 52,57 | 54,13 | 52,57 | 53,88 | 3,06% | 385.550,00 |
| 21.10.2026 | 51,20 | 52,31 | 51,05 | 52,28 | 1,40% | 397.033,00 |
| 20.10.2026 | 51,80 | 52,12 | 51,41 | 51,56 | 0,29% | 253.558,00 |
| 19.10.2026 | 50,54 | 51,80 | 50,54 | 51,41 | 0,51% | 387.518,00 |
| 16.10.2026 | 51,06 | 51,52 | 50,55 | 51,15 | 0,77% | 462.897,00 |
| 15.10.2026 | 51,00 | 52,10 | 50,62 | 50,76 | 0,24% | 476.282,00 |
| 14.10.2026 | 50,47 | 50,85 | 50,16 | 50,64 | -0,10% | 383.892,00 |
| 13.10.2026 | 50,58 | 50,98 | 50,20 | 50,69 | 1,04% | 265.147,00 |
| 12.10.2026 | 49,63 | 50,54 | 49,63 | 50,17 | 1,09% | 274.537,00 |
| 09.10.2026 | 49,82 | 50,25 | 49,61 | 49,63 | -0,52% | 277.889,00 |
| 08.10.2026 | 48,13 | 49,92 | 48,10 | 49,89 | 2,34% | 496.726,00 |
| 07.10.2026 | 48,14 | 48,80 | 47,96 | 48,75 | 0,72% | 380.632,00 |
| 06.10.2026 | 48,62 | 49,15 | 48,31 | 48,40 | -0,19% | 426.830,00 |
| 05.10.2026 | 48,83 | 49,18 | 48,33 | 48,49 | -0,98% | 428.589,00 |
| 02.10.2026 | 48,83 | 49,40 | 48,72 | 48,97 | 1,05% | 370.083,00 |
| 01.10.2026 | 47,95 | 48,74 | 47,62 | 48,46 | 0,75% | 346.561,00 |
| 30.09.2026 | 48,66 | 48,71 | 47,94 | 48,10 | -1,07% | 477.038,00 |
| 29.09.2026 | 48,77 | 49,28 | 48,55 | 48,62 | -0,82% | 429.805,00 |
| 28.09.2026 | 49,40 | 49,67 | 48,45 | 49,02 | -1,53% | 535.802,00 |
| 25.09.2026 | 49,06 | 49,86 | 48,90 | 49,78 | 0,48% | 424.253,00 |
| 24.09.2026 | 49,85 | 50,17 | 49,27 | 49,54 | -0,30% | 370.221,00 |
| 23.09.2026 | 49,64 | 50,51 | 49,39 | 49,69 | -0,50% | 372.617,00 |
| 22.09.2026 | 50,01 | 50,42 | 49,64 | 49,94 | 1,03% | 416.624,00 |
| 21.09.2026 | 49,86 | 49,98 | 49,24 | 49,43 | -0,68% | 451.886,00 |
| 18.09.2026 | 49,20 | 49,78 | 48,64 | 49,77 | 0,95% | 1.392.122,00 |
| 17.09.2026 | 50,53 | 50,53 | 49,24 | 49,30 | -2,07% | 391.622,00 |
| 16.09.2026 | 50,11 | 51,05 | 50,03 | 50,34 | 0,86% | 467.953,00 |
| 15.09.2026 | 48,63 | 50,31 | 48,63 | 49,91 | 0,65% | 587.820,00 |
| 14.09.2026 | 49,63 | 49,94 | 48,55 | 49,59 | 0,32% | 627.740,00 |
| 11.09.2026 | 49,48 | 49,57 | 48,73 | 49,43 | 0,73% | 495.073,00 |
| 10.09.2026 | 49,74 | 51,29 | 48,14 | 49,07 | -1,35% | 712.257,00 |
| 09.09.2026 | 50,60 | 50,90 | 48,70 | 49,74 | -1,70% | 1.081.260,00 |
| 08.09.2026 | 46,61 | 50,95 | 45,77 | 50,60 | 7,55% | 1.003.648,00 |
| 04.09.2026 | 46,79 | 47,23 | 46,76 | 47,05 | -0,38% | 367.847,00 |
| 03.09.2026 | 46,80 | 47,27 | 46,50 | 47,23 | 1,66% | 362.446,00 |
| 02.09.2026 | 46,49 | 46,95 | 46,14 | 46,46 | 0,11% | 376.866,00 |
| 01.09.2026 | 46,63 | 46,88 | 46,22 | 46,41 | -0,47% | 345.241,00 |
| 31.08.2026 | 47,08 | 47,09 | 46,25 | 46,63 | -1,21% | 402.549,00 |
| 28.08.2026 | 47,54 | 47,99 | 47,16 | 47,20 | 0,11% | 316.197,00 |
| 27.08.2026 | 47,40 | 47,65 | 47,05 | 47,15 | -1,30% | 336.942,00 |
| 26.08.2026 | 46,82 | 48,06 | 46,77 | 47,77 | 2,53% | 450.916,00 |
| 25.08.2026 | 46,91 | 46,91 | 46,24 | 46,59 | -0,58% | 295.130,00 |
| 24.08.2026 | 47,18 | 47,55 | 46,77 | 46,86 | 0,11% | 371.265,00 |
| 21.08.2026 | 47,11 | 47,44 | 46,77 | 46,81 | -0,62% | 355.441,00 |
| 20.08.2026 | 46,93 | 47,52 | 46,38 | 47,10 | -0,25% | 624.598,00 |
| 19.08.2026 | 47,36 | 47,81 | 47,18 | 47,22 | 0,25% | 245.648,00 |
| 18.08.2026 | 48,17 | 48,26 | 47,07 | 47,10 | -1,30% | 350.449,00 |
| 17.08.2026 | 47,16 | 48,05 | 47,16 | 47,72 | -0,85% | 278.149,00 |
| 14.08.2026 | 48,14 | 48,32 | 47,82 | 48,13 | 0,02% | 245.462,00 |
| 13.08.2026 | 48,78 | 49,11 | 47,87 | 48,12 | -0,64% | 242.055,00 |
| 12.08.2026 | 47,94 | 48,56 | 47,75 | 48,43 | 0,31% | 306.572,00 |
| 11.08.2026 | 48,04 | 48,62 | 47,92 | 48,28 | 0,75% | 240.918,00 |
| 10.08.2026 | 48,30 | 48,51 | 47,77 | 47,92 | -1,28% | 285.847,00 |
| 07.08.2026 | 49,05 | 49,33 | 48,01 | 48,54 | -0,02% | 323.444,00 |
| 06.08.2026 | 49,19 | 49,44 | 48,39 | 48,55 | -0,78% | 439.748,00 |
| 05.08.2026 | 49,18 | 49,18 | 48,49 | 48,93 | -0,51% | 495.344,00 |
| 04.08.2026 | 48,36 | 49,35 | 47,66 | 49,18 | 0,90% | 402.108,00 |
| 03.08.2026 | 48,54 | 49,23 | 48,41 | 48,74 | 1,73% | 391.223,00 |
| 31.07.2026 | 48,19 | 48,19 | 46,94 | 47,91 | 0,65% | 550.230,00 |
| 30.07.2026 | 49,22 | 49,22 | 47,37 | 47,60 | -3,57% | 420.548,00 |
| 29.07.2026 | 49,25 | 49,80 | 49,02 | 49,36 | 0,28% | 447.822,00 |
| 28.07.2026 | 48,52 | 49,67 | 48,52 | 49,22 | 1,57% | 499.326,00 |
| 27.07.2026 | 47,51 | 48,74 | 47,51 | 48,46 | 1,55% | 380.219,00 |
| 24.07.2026 | 47,35 | 47,90 | 46,76 | 47,72 | 0,80% | 387.583,00 |
| 23.07.2026 | 46,66 | 47,54 | 46,35 | 47,34 | 0,70% | 464.494,00 |
| 22.07.2026 | 47,87 | 47,87 | 46,56 | 47,01 | 0,13% | 394.027,00 |
| 21.07.2026 | 47,54 | 47,54 | 46,78 | 46,95 | -0,59% | 309.812,00 |
| 20.07.2026 | 47,60 | 47,62 | 47,02 | 47,23 | -0,74% | 282.931,00 |
| 17.07.2026 | 48,24 | 48,89 | 47,28 | 47,58 | -1,22% | 548.541,00 |
| 16.07.2026 | 46,94 | 48,40 | 46,90 | 48,17 | 3,66% | 575.152,00 |
| 15.07.2026 | 45,38 | 46,77 | 44,96 | 46,47 | 2,58% | 580.936,00 |
| 14.07.2026 | 44,96 | 45,59 | 44,96 | 45,30 | -0,13% | 399.595,00 |
| 13.07.2026 | 45,00 | 45,56 | 44,97 | 45,36 | 1,70% | 342.265,00 |
| 10.07.2026 | 44,57 | 44,93 | 44,49 | 44,60 | 0,38% | 199.281,00 |
| 09.07.2026 | 44,38 | 44,85 | 44,09 | 44,43 | 0,02% | 315.349,00 |
| 08.07.2026 | 44,42 | 45,24 | 44,24 | 44,42 | -1,66% | 429.802,00 |
| 07.07.2026 | 44,87 | 45,35 | 44,68 | 45,17 | 1,73% | 405.260,00 |
| 06.07.2026 | 44,10 | 44,99 | 43,81 | 44,40 | 0,29% | 379.783,00 |
| 02.07.2026 | 44,55 | 44,65 | 43,61 | 44,27 | -0,61% | 380.174,00 |
| 01.07.2026 | 44,51 | 45,23 | 44,40 | 44,54 | 0,68% | 521.279,00 |
| 30.06.2026 | 44,87 | 45,27 | 44,10 | 44,24 | -1,18% | 527.311,00 |
| 29.06.2026 | 45,29 | 45,49 | 44,61 | 44,77 | -1,54% | 581.134,00 |
| 26.06.2026 | 45,03 | 45,84 | 44,75 | 45,47 | 1,43% | 2.385.935,00 |
| 25.06.2026 | 44,59 | 45,70 | 44,26 | 44,83 | 0,58% | 376.588,00 |
| 24.06.2026 | 43,93 | 44,96 | 43,90 | 44,57 | 1,50% | 519.471,00 |