Echtzeit-Aktienkurs ABM Industries Incorporated
Bid:
Ask:
Aktienkurse zur ABM Industries Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,33 | 44,25 | 42,59 | 43,13 | -1,13% | - |
| 25.02.2021 | 44,96 | 44,96 | 43,44 | 43,63 | -2,96% | - |
| 24.02.2021 | 44,27 | 45,05 | 44,10 | 44,96 | 2,72% | - |
| 23.02.2021 | 43,56 | 44,14 | 43,17 | 43,77 | 0,91% | - |
| 22.02.2021 | 43,00 | 43,61 | 42,78 | 43,37 | 1,71% | - |
| 19.02.2021 | 42,71 | 43,11 | 42,32 | 42,64 | 0,86% | - |
| 18.02.2021 | 41,88 | 42,80 | 41,59 | 42,28 | 1,08% | - |
| 17.02.2021 | 41,55 | 42,25 | 41,38 | 41,83 | 1,11% | - |
| 16.02.2021 | 41,31 | 41,43 | 40,79 | 41,37 | 0,53% | - |
| 12.02.2021 | 41,37 | 41,61 | 40,91 | 41,15 | 1,19% | - |
| 11.02.2021 | 42,48 | 42,48 | 40,27 | 40,66 | -2,02% | - |
| 10.02.2021 | 41,26 | 41,82 | 40,90 | 41,50 | -0,77% | - |
| 09.02.2021 | 41,26 | 42,21 | 41,18 | 41,82 | 1,83% | - |
| 08.02.2021 | 40,53 | 41,16 | 40,03 | 41,07 | 3,92% | - |
| 05.02.2021 | 39,25 | 39,53 | 39,01 | 39,52 | 0,57% | - |
| 04.02.2021 | 39,41 | 39,41 | 39,28 | 39,30 | 1,28% | - |
| 03.02.2021 | 38,21 | 38,85 | 37,54 | 38,80 | 0,82% | - |
| 02.02.2021 | 38,06 | 38,68 | 38,01 | 38,49 | 0,84% | - |
| 01.02.2021 | 36,64 | 38,44 | 36,44 | 38,17 | 3,81% | - |
| 29.01.2021 | 37,59 | 37,86 | 0,00 | 36,77 | -4,27% | - |
| 28.01.2021 | 39,78 | 39,95 | 38,28 | 38,41 | -2,93% | - |
| 27.01.2021 | 39,55 | 40,08 | 38,95 | 39,57 | -1,26% | - |
| 26.01.2021 | 40,06 | 40,44 | 39,75 | 40,07 | 1,35% | - |
| 25.01.2021 | 39,63 | 39,63 | 39,54 | 39,54 | -0,40% | - |
| 22.01.2021 | 38,35 | 39,76 | 38,27 | 39,70 | 1,56% | - |
| 21.01.2021 | 39,04 | 39,09 | 39,01 | 39,09 | -0,85% | - |
| 20.01.2021 | 39,51 | 39,67 | 38,77 | 39,42 | -0,87% | - |
| 19.01.2021 | 40,48 | 40,95 | 39,75 | 39,77 | -3,56% | - |
| 15.01.2021 | 40,95 | 41,52 | 40,54 | 41,24 | -1,80% | - |
| 14.01.2021 | 42,73 | 42,95 | 41,94 | 41,99 | 0,38% | - |
| 13.01.2021 | 41,48 | 42,25 | 41,25 | 41,83 | 0,49% | - |
| 12.01.2021 | 40,94 | 41,89 | 40,91 | 41,63 | 2,46% | - |
| 11.01.2021 | 40,54 | 40,85 | 40,13 | 40,63 | -0,06% | - |
| 08.01.2021 | 40,91 | 41,08 | 40,11 | 40,65 | -1,06% | - |
| 07.01.2021 | 41,24 | 41,34 | 40,34 | 41,09 | -0,51% | - |
| 06.01.2021 | 39,97 | 41,71 | 39,84 | 41,30 | 8,14% | - |
| 05.01.2021 | 37,78 | 38,56 | 37,68 | 38,19 | 3,45% | - |
| 04.01.2021 | 37,75 | 37,77 | 36,67 | 36,91 | -2,88% | - |
| 31.12.2020 | 37,92 | 38,11 | 37,66 | 38,01 | 0,57% | - |
| 30.12.2020 | 37,99 | 38,04 | 37,56 | 37,79 | 0,19% | - |
| 29.12.2020 | 38,38 | 38,45 | 37,54 | 37,72 | -0,01% | - |
| 28.12.2020 | 40,16 | 40,16 | 37,73 | 37,73 | -0,50% | - |
| 24.12.2020 | 37,82 | 38,61 | 37,53 | 37,92 | -1,04% | - |
| 23.12.2020 | 38,21 | 38,47 | 37,95 | 38,32 | -0,31% | - |
| 22.12.2020 | 38,61 | 39,27 | 38,31 | 38,44 | -0,52% | - |
| 21.12.2020 | 37,51 | 39,30 | 37,45 | 38,64 | -2,94% | - |
| 18.12.2020 | 41,28 | 41,62 | 39,65 | 39,81 | -2,15% | - |
| 17.12.2020 | 38,47 | 40,92 | 38,07 | 40,68 | 4,67% | - |
| 16.12.2020 | 41,07 | 41,36 | 37,35 | 38,87 | -5,90% | - |
| 15.12.2020 | 40,30 | 41,33 | 40,05 | 41,30 | 1,96% | - |
| 14.12.2020 | 40,87 | 40,92 | 34,00 | 40,51 | -0,07% | - |
| 11.12.2020 | 40,94 | 42,00 | 35,08 | 40,54 | -0,70% | - |
| 10.12.2020 | 40,27 | 40,99 | 40,03 | 40,82 | 0,16% | - |
| 09.12.2020 | 41,73 | 41,78 | 40,36 | 40,76 | 1,00% | - |
| 08.12.2020 | 39,44 | 40,91 | 39,12 | 40,35 | 3,17% | - |
| 07.12.2020 | 39,74 | 40,41 | 37,91 | 39,11 | -1,21% | - |
| 04.12.2020 | 39,48 | 39,66 | 39,16 | 39,59 | 2,05% | - |
| 03.12.2020 | 38,76 | 39,45 | 38,67 | 38,80 | 0,22% | - |
| 02.12.2020 | 38,81 | 39,11 | 37,03 | 38,71 | -0,71% | - |
| 01.12.2020 | 39,17 | 39,42 | 38,23 | 38,99 | 1,38% | - |
| 30.11.2020 | 39,15 | 39,21 | 38,36 | 38,46 | -3,51% | - |
| 27.11.2020 | 39,82 | 40,04 | 39,23 | 39,86 | -1,68% | - |
| 25.11.2020 | 40,04 | 41,13 | 39,75 | 40,54 | -1,42% | - |
| 24.11.2020 | 39,29 | 41,17 | 39,16 | 41,12 | 4,98% | - |
| 23.11.2020 | 38,76 | 39,43 | 38,62 | 39,17 | 2,53% | - |
| 20.11.2020 | 38,00 | 38,51 | 37,75 | 38,21 | 2,04% | - |
| 19.11.2020 | 37,86 | 38,33 | 37,44 | 37,44 | -2,64% | - |
| 18.11.2020 | 38,84 | 39,22 | 38,32 | 38,46 | -1,16% | - |
| 17.11.2020 | 38,52 | 39,24 | 38,18 | 38,91 | -1,64% | - |
| 16.11.2020 | 39,61 | 40,11 | 39,01 | 39,56 | 2,83% | - |
| 13.11.2020 | 37,88 | 38,68 | 37,66 | 38,47 | 2,90% | - |
| 12.11.2020 | 38,27 | 38,55 | 37,31 | 37,38 | -5,71% | - |
| 11.11.2020 | 39,88 | 39,88 | 38,42 | 39,65 | -3,06% | - |
| 10.11.2020 | 40,86 | 41,41 | 40,21 | 40,90 | 2,46% | - |
| 09.11.2020 | 0,00 | 40,45 | 0,00 | 39,92 | 8,41% | - |
| 06.11.2020 | 38,82 | 38,82 | 36,38 | 36,82 | -0,42% | - |
| 05.11.2020 | 36,98 | 36,98 | 36,98 | 36,98 | 3,18% | - |
| 04.11.2020 | 36,10 | 36,86 | 35,43 | 35,84 | -1,78% | - |
| 03.11.2020 | 36,60 | 36,74 | 36,17 | 36,49 | 3,11% | - |
| 02.11.2020 | 35,09 | 35,83 | 35,09 | 35,39 | 2,55% | - |
| 30.10.2020 | 35,29 | 35,47 | 34,26 | 34,51 | -2,83% | - |
| 29.10.2020 | 34,93 | 35,98 | 34,89 | 35,51 | 0,78% | - |
| 28.10.2020 | 35,52 | 35,85 | 35,01 | 35,24 | -4,68% | - |
| 27.10.2020 | 36,97 | 36,97 | 36,97 | 36,97 | 2,88% | - |
| 26.10.2020 | 35,40 | 35,94 | 35,09 | 35,93 | 1,99% | - |
| 23.10.2020 | 34,92 | 35,77 | 34,92 | 35,23 | -0,06% | - |
| 22.10.2020 | 33,82 | 35,25 | 33,73 | 35,25 | 4,49% | - |
| 21.10.2020 | 33,89 | 34,18 | 33,50 | 33,74 | 0,24% | - |
| 20.10.2020 | 34,68 | 34,68 | 33,66 | 33,66 | -0,69% | - |
| 19.10.2020 | 34,81 | 34,81 | 33,72 | 33,89 | -2,46% | - |
| 16.10.2020 | 34,56 | 34,98 | 34,48 | 34,75 | -2,85% | - |
| 15.10.2020 | 35,58 | 35,77 | 34,89 | 35,77 | -3,99% | - |
| 14.10.2020 | 37,75 | 37,77 | 36,24 | 37,25 | 0,17% | - |
| 13.10.2020 | 36,73 | 37,28 | 36,69 | 37,19 | 0,09% | - |
| 12.10.2020 | 37,39 | 37,39 | 36,91 | 37,15 | 0,24% | - |
| 09.10.2020 | 37,65 | 37,65 | 36,77 | 37,06 | -1,04% | - |
| 08.10.2020 | 37,51 | 37,92 | 37,15 | 37,45 | 0,11% | - |
| 07.10.2020 | 37,14 | 37,47 | 36,51 | 37,41 | 1,35% | - |
| 06.10.2020 | 36,96 | 37,80 | 36,71 | 36,91 | -1,23% | - |
| 05.10.2020 | 36,85 | 37,79 | 36,43 | 37,37 | 1,51% | - |