43,670$
-1,36%
Echtzeit-Aktienkurs ABM Industries
Bid:
Ask:
Aktienkurse zur ABM Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 44,11 | 44,21 | 43,59 | 43,70 | -1,29% | 684.855,00 |
| 29.04.2024 | 44,11 | 44,45 | 44,05 | 44,27 | 0,52% | 347.715,00 |
| 26.04.2024 | 44,34 | 44,66 | 43,87 | 44,04 | -0,65% | 364.022,00 |
| 25.04.2024 | 44,44 | 44,44 | 43,85 | 44,33 | -0,45% | 309.727,00 |
| 24.04.2024 | 44,36 | 44,75 | 44,26 | 44,53 | -0,27% | 442.769,00 |
| 23.04.2024 | 44,33 | 44,76 | 44,30 | 44,65 | 0,43% | 360.828,00 |
| 22.04.2024 | 44,50 | 44,87 | 44,37 | 44,46 | 0,32% | 504.804,00 |
| 19.04.2024 | 43,73 | 44,52 | 43,73 | 44,32 | 1,19% | 416.078,00 |
| 18.04.2024 | 43,72 | 44,06 | 43,27 | 43,80 | 0,37% | 489.339,00 |
| 17.04.2024 | 44,67 | 44,94 | 43,55 | 43,64 | -1,45% | 894.178,00 |
| 16.04.2024 | 44,18 | 44,40 | 43,64 | 44,28 | -0,40% | 716.731,00 |
| 15.04.2024 | 43,64 | 44,49 | 43,59 | 44,46 | 2,04% | 689.863,00 |
| 12.04.2024 | 43,68 | 44,09 | 43,34 | 43,57 | -0,32% | 387.584,00 |
| 11.04.2024 | 43,15 | 43,72 | 42,85 | 43,71 | 1,42% | 392.964,00 |
| 10.04.2024 | 42,92 | 43,17 | 42,63 | 43,10 | -1,53% | 409.695,00 |
| 09.04.2024 | 44,31 | 44,47 | 43,72 | 43,77 | -1,00% | 404.490,00 |
| 08.04.2024 | 44,26 | 44,50 | 44,07 | 44,21 | 0,14% | 243.712,00 |
| 05.04.2024 | 44,44 | 44,57 | 43,93 | 44,15 | -0,74% | 751.113,00 |
| 04.04.2024 | 45,00 | 45,19 | 44,19 | 44,48 | -0,34% | 451.265,00 |
| 03.04.2024 | 44,24 | 44,76 | 44,24 | 44,63 | 0,09% | 441.917,00 |
| 02.04.2024 | 44,35 | 44,95 | 44,22 | 44,59 | -0,02% | 642.604,00 |
| 01.04.2024 | 44,73 | 44,86 | 44,27 | 44,60 | -0,04% | 387.310,00 |
| 28.03.2024 | 44,41 | 44,98 | 44,31 | 44,62 | 0,47% | 485.763,00 |
| 27.03.2024 | 44,03 | 44,42 | 43,93 | 44,41 | 1,53% | 488.362,00 |
| 26.03.2024 | 43,86 | 43,89 | 43,43 | 43,74 | -0,09% | 358.479,00 |
| 25.03.2024 | 43,89 | 43,92 | 43,45 | 43,78 | 0,23% | 620.385,00 |
| 22.03.2024 | 44,89 | 44,91 | 43,50 | 43,68 | -2,17% | 1.043.855,00 |
| 21.03.2024 | 44,08 | 44,75 | 43,95 | 44,65 | 1,94% | 462.039,00 |
| 20.03.2024 | 43,17 | 44,01 | 43,14 | 43,80 | 0,99% | 792.909,00 |
| 19.03.2024 | 42,69 | 43,69 | 42,69 | 43,37 | 1,33% | 612.225,00 |
| 18.03.2024 | 42,28 | 42,94 | 42,28 | 42,80 | 1,16% | 652.588,00 |
| 15.03.2024 | 41,51 | 42,45 | 41,51 | 42,31 | 1,49% | 2.134.945,00 |
| 14.03.2024 | 41,96 | 42,23 | 41,54 | 41,69 | -1,21% | 608.625,00 |
| 13.03.2024 | 41,64 | 42,50 | 41,54 | 42,20 | 0,98% | 576.572,00 |
| 12.03.2024 | 41,80 | 42,13 | 41,65 | 41,79 | -0,52% | 436.145,00 |
| 11.03.2024 | 41,91 | 42,32 | 41,61 | 42,01 | 0,21% | 537.370,00 |
| 08.03.2024 | 43,42 | 43,65 | 41,38 | 41,92 | -3,30% | 750.009,00 |
| 07.03.2024 | 43,99 | 43,99 | 41,04 | 43,35 | 6,28% | 1.032.546,00 |
| 06.03.2024 | 40,99 | 41,34 | 40,70 | 40,79 | 0,10% | 523.714,00 |
| 05.03.2024 | 40,92 | 41,21 | 40,50 | 40,75 | -1,24% | 428.279,00 |
| 04.03.2024 | 41,33 | 41,38 | 41,09 | 41,26 | 0,12% | 365.482,00 |
| 01.03.2024 | 41,25 | 41,51 | 41,01 | 41,21 | -0,24% | 449.550,00 |
| 29.02.2024 | 42,23 | 42,23 | 41,15 | 41,31 | -0,70% | 632.762,00 |
| 28.02.2024 | 40,87 | 41,63 | 40,77 | 41,60 | 1,32% | 322.957,00 |
| 27.02.2024 | 41,00 | 41,19 | 40,79 | 41,06 | 0,56% | 461.303,00 |
| 26.02.2024 | 40,41 | 40,96 | 40,33 | 40,83 | 0,52% | 346.740,00 |
| 23.02.2024 | 40,19 | 40,70 | 40,16 | 40,62 | 0,99% | 876.541,00 |
| 22.02.2024 | 39,85 | 40,67 | 39,83 | 40,22 | 0,58% | 517.128,00 |
| 21.02.2024 | 40,41 | 40,82 | 39,80 | 39,99 | -1,09% | 496.254,00 |
| 20.02.2024 | 40,14 | 40,71 | 39,77 | 40,43 | -0,37% | 659.299,00 |
| 16.02.2024 | 41,15 | 41,27 | 40,57 | 40,58 | -2,33% | 672.247,00 |
| 15.02.2024 | 40,52 | 41,68 | 40,52 | 41,55 | 2,74% | 442.641,00 |
| 14.02.2024 | 40,39 | 40,49 | 39,72 | 40,44 | 1,53% | 510.703,00 |
| 13.02.2024 | 40,03 | 40,87 | 39,64 | 39,83 | -3,00% | 509.869,00 |
| 12.02.2024 | 40,24 | 41,23 | 40,24 | 41,06 | 2,11% | 522.024,00 |
| 09.02.2024 | 40,36 | 40,40 | 39,99 | 40,21 | -0,42% | 621.876,00 |
| 08.02.2024 | 40,15 | 40,63 | 39,95 | 40,38 | 0,32% | 751.737,00 |
| 07.02.2024 | 40,65 | 40,65 | 39,96 | 40,25 | -1,06% | 246.638,00 |
| 06.02.2024 | 40,54 | 40,98 | 40,52 | 40,68 | 0,15% | 316.704,00 |
| 05.02.2024 | 40,83 | 41,20 | 40,33 | 40,62 | -1,65% | 345.518,00 |
| 02.02.2024 | 41,17 | 41,53 | 41,04 | 41,30 | -0,91% | 300.977,00 |
| 01.02.2024 | 41,10 | 41,69 | 40,88 | 41,68 | 2,18% | 349.507,00 |
| 31.01.2024 | 41,99 | 41,99 | 40,62 | 40,79 | -2,70% | 488.998,00 |
| 30.01.2024 | 41,60 | 41,96 | 41,47 | 41,92 | 0,17% | 327.082,00 |
| 29.01.2024 | 42,15 | 42,15 | 41,39 | 41,85 | -0,55% | 305.366,00 |
| 26.01.2024 | 42,20 | 42,32 | 41,89 | 42,08 | 0,36% | 353.508,00 |
| 25.01.2024 | 42,61 | 42,72 | 41,56 | 41,93 | -0,24% | 260.766,00 |
| 24.01.2024 | 42,81 | 42,81 | 41,85 | 42,03 | -0,73% | 335.333,00 |
| 23.01.2024 | 42,69 | 42,96 | 42,24 | 42,34 | -0,17% | 346.237,00 |
| 22.01.2024 | 42,09 | 42,61 | 41,97 | 42,41 | 1,61% | 442.535,00 |
| 19.01.2024 | 42,05 | 42,12 | 40,99 | 41,74 | -0,41% | 245.419,00 |
| 18.01.2024 | 41,66 | 41,92 | 41,15 | 41,91 | 1,06% | 405.447,00 |
| 17.01.2024 | 41,00 | 41,85 | 40,98 | 41,47 | 0,27% | 561.432,00 |
| 16.01.2024 | 41,71 | 41,90 | 41,16 | 41,36 | -1,69% | 382.589,00 |
| 12.01.2024 | 42,87 | 42,88 | 41,91 | 42,07 | -0,99% | 315.738,00 |
| 11.01.2024 | 42,19 | 42,56 | 41,83 | 42,49 | -0,68% | 307.617,00 |
| 10.01.2024 | 42,10 | 42,85 | 41,89 | 42,78 | 1,54% | 339.910,00 |
| 09.01.2024 | 42,03 | 42,23 | 41,64 | 42,13 | -0,96% | 893.495,00 |
| 08.01.2024 | 42,42 | 42,74 | 42,27 | 42,54 | 0,21% | 370.571,00 |
| 05.01.2024 | 43,00 | 43,70 | 42,39 | 42,45 | -1,96% | 645.038,00 |
| 04.01.2024 | 43,72 | 43,72 | 43,21 | 43,30 | -0,23% | 387.537,00 |
| 03.01.2024 | 44,30 | 44,35 | 43,39 | 43,40 | -2,58% | 454.151,00 |
| 02.01.2024 | 44,56 | 44,95 | 44,31 | 44,55 | -0,62% | 410.622,00 |
| 29.12.2023 | 45,22 | 45,31 | 44,74 | 44,83 | -0,93% | 257.390,00 |
| 28.12.2023 | 45,19 | 45,53 | 44,96 | 45,25 | -0,24% | 244.433,00 |
| 27.12.2023 | 45,73 | 45,94 | 45,08 | 45,36 | -0,42% | 323.574,00 |
| 26.12.2023 | 45,55 | 45,89 | 45,10 | 45,55 | -0,20% | 377.798,00 |
| 22.12.2023 | 45,70 | 46,30 | 45,25 | 45,64 | 0,66% | 526.227,00 |
| 21.12.2023 | 45,59 | 45,67 | 44,88 | 45,34 | -0,13% | 684.958,00 |
| 20.12.2023 | 46,32 | 47,00 | 45,38 | 45,40 | -2,64% | 837.082,00 |
| 19.12.2023 | 46,04 | 46,83 | 46,03 | 46,63 | 1,81% | 385.297,00 |
| 18.12.2023 | 45,91 | 46,08 | 45,24 | 45,80 | -0,24% | 433.676,00 |
| 15.12.2023 | 46,83 | 46,99 | 45,45 | 45,91 | -2,24% | 1.634.424,00 |
| 14.12.2023 | 52,97 | 53,05 | 46,51 | 46,96 | -10,21% | 1.394.579,00 |
| 13.12.2023 | 48,30 | 52,50 | 48,30 | 52,30 | 17,90% | 2.526.370,00 |
| 12.12.2023 | 43,99 | 44,84 | 43,77 | 44,36 | 0,73% | 480.137,00 |
| 11.12.2023 | 43,65 | 44,25 | 43,65 | 44,04 | 0,85% | 378.219,00 |
| 08.12.2023 | 43,48 | 43,97 | 43,44 | 43,67 | 0,16% | 312.797,00 |
| 07.12.2023 | 43,11 | 43,61 | 42,69 | 43,60 | 1,70% | 386.548,00 |
| 06.12.2023 | 42,61 | 43,28 | 42,61 | 42,87 | 0,94% | 365.406,00 |