Deutsche Märkte geschlossen

ABM Industries Incorporated (ABM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,22+1,78 (+4,01%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202145,2646,5044,7446,2246,22306.900
04. März 202144,5345,0943,9644,4444,44348.400
03. März 202143,5545,4443,4244,5044,50438.800
02. März 202143,8643,8843,1343,3343,33180.600
01. März 202144,0644,4543,6844,0344,03186.200
26. Feb. 202143,5044,2142,9543,1843,18262.000
25. Feb. 202144,9045,2443,4943,5643,56201.000
24. Feb. 202144,0245,0043,9844,8544,85197.700
23. Feb. 202143,3244,6843,0143,7343,73279.100
22. Feb. 202142,4843,6342,1943,3743,37262.500
19. Feb. 202142,4843,0541,9842,5842,58203.900
18. Feb. 202141,7342,7941,5142,2242,22269.600
17. Feb. 202141,0342,1940,9841,8241,82168.800
16. Feb. 202141,4141,5140,8241,3841,38327.400
12. Feb. 202140,5041,9240,5041,2441,24364.800
11. Feb. 202141,7542,4640,3240,7340,73294.400
10. Feb. 202141,9741,9740,9741,4541,45199.100
09. Feb. 202141,2542,1541,1341,7641,76242.100
08. Feb. 202139,6341,0339,4541,0341,03272.300
05. Feb. 202139,6139,7539,0139,4339,43208.300
04. Feb. 202138,7939,4338,4939,3039,30207.200
03. Feb. 202138,3638,8037,5838,7138,71248.800
02. Feb. 202138,9038,9038,0038,5938,59224.500
01. Feb. 202137,0538,4036,3138,3038,30471.400
29. Jan. 202138,4638,4636,5336,7436,74885.800
28. Jan. 202140,1640,4038,3538,4538,45657.900
27. Jan. 202139,3240,0838,7539,5639,56316.600
26. Jan. 202140,0740,4039,7440,1140,11240.400
25. Jan. 202139,3640,2439,0839,5639,56339.500
22. Jan. 202138,5639,7338,3139,6939,69307.300
21. Jan. 202139,4839,8938,6239,1139,11411.300
20. Jan. 202139,6739,8438,8339,4339,43344.300
19. Jan. 202141,5341,5439,6439,7239,72383.800
15. Jan. 202141,5941,7540,6841,1941,19361.300
14. Jan. 202141,8842,9541,5842,0542,05317.300
13. Jan. 202141,2342,2240,9341,7341,73332.200
12. Jan. 202140,9141,8840,5241,6341,63207.000
11. Jan. 202140,1740,8140,1740,7140,71211.600
08. Jan. 202141,0741,0940,1440,7540,75287.300
07. Jan. 202141,1541,3140,3941,1341,13244.800
06. Jan. 202138,4441,6738,2241,1141,11499.500
06. Jan. 20210.19 Dividende
05. Jan. 202136,9438,5336,9438,1938,00328.300
04. Jan. 202137,9838,1436,7036,9236,74406.700
31. Dez. 202037,6338,0737,4537,8437,65255.000
30. Dez. 202037,8438,1837,6437,7437,55207.200
29. Dez. 202038,6438,8337,5637,7237,53198.600
28. Dez. 202038,0738,7938,0738,4538,26228.900
24. Dez. 202038,1438,3337,5237,7137,52127.500
23. Dez. 202038,8238,8237,9738,2038,01324.400
22. Dez. 202038,6539,3438,2638,4438,25332.800
21. Dez. 202039,1039,2837,3838,7038,51626.700
18. Dez. 202040,7741,5539,6739,9339,731.003.600
17. Dez. 202038,8040,9638,0040,6140,41827.000
16. Dez. 202041,1141,1940,1440,3440,14354.000
15. Dez. 202040,0341,2739,8641,1040,90412.900
14. Dez. 202040,5440,9439,7539,8739,67248.000
11. Dez. 202040,6040,9940,1240,2240,02151.900
10. Dez. 202040,2840,9740,0740,8340,63264.800
09. Dez. 202041,0041,7940,3940,6540,45398.900
08. Dez. 202039,0040,6139,0040,5440,34458.900
07. Dez. 202039,5939,9239,2439,4739,27304.800
04. Dez. 202038,9439,6238,9439,6239,42291.700
03. Dez. 202038,5339,4638,1838,9238,73194.700
02. Dez. 202039,1439,1938,3538,4438,25290.000
01. Dez. 202039,1039,4438,2838,9538,76301.700
30. Nov. 202039,6339,6538,4238,5038,31252.600
27. Nov. 202040,1840,1839,3839,9639,76103.100
25. Nov. 202040,8141,0839,9740,2640,06353.200
24. Nov. 202039,7641,1739,1341,1140,91508.800
23. Nov. 202038,7339,3938,3639,1838,99213.900
20. Nov. 202038,0838,5137,6538,2538,06395.500
19. Nov. 202038,1838,3637,5338,2538,06204.700
18. Nov. 202038,9139,1538,3738,3838,19192.100
17. Nov. 202039,3639,7338,4038,8038,61334.700
16. Nov. 202039,4640,1238,9839,6739,47464.600
13. Nov. 202037,9238,6637,6838,4938,30226.100
12. Nov. 202038,6438,8137,3437,5637,37303.400
11. Nov. 202041,0641,0638,4339,0038,81344.500
10. Nov. 202040,2041,3239,8440,9440,74541.800
09. Nov. 202038,3940,6038,3939,8239,62507.400
06. Nov. 202037,4037,4536,4936,8236,64216.200
05. Nov. 202036,0237,2336,0237,2237,03287.700
04. Nov. 202035,9936,8235,4935,8435,66235.500
03. Nov. 202036,1936,6735,9636,4736,29338.500
02. Nov. 202035,2135,7635,0035,4435,26251.800
30. Okt. 202035,2035,4334,2834,7234,55613.700
29. Okt. 202034,9835,9934,6235,4135,23296.100
28. Okt. 202035,7836,1635,0635,1935,01298.600
27. Okt. 202035,9436,7135,1036,3936,21372.000
26. Okt. 202035,2635,9335,0135,9035,72484.000
23. Okt. 202035,0535,7534,9235,6735,49391.500
22. Okt. 202033,8434,9733,6134,9534,78364.300
21. Okt. 202033,9934,1133,5133,7333,56165.400
20. Okt. 202034,1234,7033,8634,1333,96181.700
19. Okt. 202034,7534,9733,7633,8833,71298.200
16. Okt. 202034,8435,2434,5134,7334,56322.400
15. Okt. 202035,7635,8234,9134,9834,81400.500
14. Okt. 202037,1637,7636,2636,2936,11193.500
13. Okt. 202036,8037,2536,5837,1236,94230.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...