Abacus Global Management, Inc. Class A ABX
NYSE · Vereinigte Staaten · Finanzen
$7,91-0,15 (-1,86 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,88 | -2,23 % | $7,95 | $8,13 | $7,76 | 291,80K |
| 2026-09-30 | $8,06 | 0,00 % | $8,03 | $8,25 | $7,99 | 678,70K |
| 2026-09-29 | $8,06 | -1,95 % | $8,24 | $8,24 | $7,93 | 650,20K |
| 2026-09-28 | $8,22 | -0,84 % | $8,28 | $8,39 | $8,17 | 490,50K |
| 2026-09-25 | $8,29 | +0,24 % | $8,31 | $8,55 | $8,07 | 805,20K |
| 2026-09-24 | $8,27 | +5,75 % | $7,75 | $8,27 | $7,74 | 960,70K |
| 2026-09-23 | $7,82 | -2,49 % | $7,93 | $7,95 | $7,62 | 1,12M |
| 2026-09-22 | $8,02 | -0,37 % | $8,18 | $8,19 | $7,76 | 821,50K |
| 2026-09-21 | $8,05 | -8,21 % | $9,14 | $9,14 | $7,97 | 1,31M |
| 2026-09-18 | $8,77 | -3,31 % | $9,06 | $9,07 | $8,67 | 1,83M |
| 2026-09-17 | $9,07 | -1,52 % | $9,49 | $9,49 | $9,06 | 334,50K |
| 2026-09-16 | $9,21 | -1,29 % | $9,44 | $9,53 | $9,14 | 431,00K |
| 2026-09-15 | $9,33 | -1,69 % | $9,46 | $9,46 | $9,20 | 372,20K |
| 2026-09-14 | $9,49 | -0,21 % | $9,51 | $9,70 | $9,39 | 364,30K |
| 2026-09-11 | $9,51 | -0,21 % | $9,61 | $9,80 | $9,48 | 295,00K |
| 2026-09-10 | $9,53 | -0,94 % | $9,55 | $9,62 | $9,43 | 347,90K |
| 2026-09-09 | $9,62 | -1,13 % | $9,71 | $9,73 | $9,42 | 404,20K |
| 2026-09-08 | $9,73 | +1,25 % | $9,46 | $9,77 | $9,41 | 432,30K |
| 2026-09-04 | $9,61 | -1,44 % | $9,92 | $9,92 | $9,52 | 313,90K |
| 2026-09-03 | $9,75 | +1,88 % | $9,68 | $9,80 | $9,48 | 344,50K |
| 2026-09-02 | $9,57 | +3,91 % | $9,33 | $9,60 | $9,24 | 408,00K |
| 2026-09-01 | $9,21 | -4,06 % | $9,43 | $9,48 | $9,16 | 368,90K |
| 2026-08-31 | $9,60 | -1,44 % | $9,74 | $9,76 | $9,45 | 412,50K |
| 2026-08-28 | $9,74 | -0,92 % | $9,88 | $9,97 | $9,71 | 385,70K |
| 2026-08-27 | $9,83 | +0,51 % | $9,68 | $9,94 | $9,68 | 391,70K |
| 2026-08-26 | $9,78 | -1,01 % | $9,83 | $9,96 | $9,65 | 408,50K |
| 2026-08-25 | $9,88 | +2,81 % | $9,65 | $9,93 | $9,56 | 375,10K |
| 2026-08-24 | $9,61 | -0,52 % | $9,76 | $9,86 | $9,47 | 460,90K |
| 2026-08-21 | $9,66 | +5,46 % | $9,13 | $9,69 | $9,11 | 545,30K |
| 2026-08-20 | $9,16 | +0,11 % | $9,13 | $9,23 | $8,92 | 519,00K |
| 2026-08-19 | $9,15 | +1,55 % | $9,08 | $9,38 | $9,08 | 493,30K |
| 2026-08-18 | $9,01 | -1,21 % | $9,03 | $9,27 | $9,01 | 361,00K |
| 2026-08-17 | $9,12 | -1,62 % | $9,12 | $9,21 | $8,95 | 499,60K |
| 2026-08-14 | $9,27 | +8,80 % | $9,04 | $9,63 | $9,01 | 1,07M |
| 2026-08-13 | $8,52 | -0,12 % | $8,68 | $8,78 | $8,43 | 813,30K |
| 2026-08-12 | $8,53 | -4,37 % | $8,98 | $9,29 | $8,50 | 974,20K |
| 2026-08-11 | $8,92 | -6,30 % | $9,75 | $9,75 | $8,89 | 780,00K |
| 2026-08-10 | $9,52 | 0,00 % | $9,51 | $9,67 | $9,25 | 614,20K |
| 2026-08-07 | $9,52 | -8,46 % | $9,89 | $10,50 | $9,50 | 808,80K |
| 2026-08-06 | $10,40 | -1,52 % | $10,43 | $10,55 | $10,21 | 559,20K |
| 2026-08-05 | $10,56 | -2,76 % | $10,95 | $11,00 | $10,51 | 457,80K |
| 2026-08-04 | $10,86 | +2,16 % | $10,93 | $11,08 | $10,69 | 568,60K |
| 2026-08-03 | $10,63 | +3,10 % | $10,28 | $10,70 | $10,28 | 334,50K |
| 2026-07-31 | $10,31 | -1,53 % | $10,40 | $10,56 | $10,23 | 395,60K |
| 2026-07-30 | $10,47 | +1,65 % | $10,29 | $10,52 | $10,03 | 543,70K |
| 2026-07-29 | $10,30 | -2,74 % | $10,40 | $10,57 | $10,26 | 462,90K |
| 2026-07-28 | $10,59 | +1,24 % | $10,49 | $10,68 | $10,44 | 388,70K |
| 2026-07-27 | $10,46 | +0,77 % | $10,37 | $10,57 | $10,31 | 358,20K |
| 2026-07-24 | $10,38 | +3,28 % | $10,17 | $10,63 | $10,03 | 599,00K |
| 2026-07-23 | $10,05 | -2,43 % | $10,57 | $10,57 | $9,98 | 670,60K |
| 2026-07-22 | $10,30 | -0,77 % | $10,25 | $10,58 | $10,11 | 520,20K |
| 2026-07-21 | $10,38 | +1,17 % | $10,57 | $10,57 | $10,27 | 448,30K |
| 2026-07-20 | $10,26 | -0,97 % | $10,30 | $10,66 | $10,23 | 534,90K |
| 2026-07-17 | $10,36 | -1,43 % | $10,27 | $10,59 | $10,11 | 800,50K |
| 2026-07-16 | $10,51 | -3,40 % | $11,01 | $11,01 | $10,47 | 954,10K |
| 2026-07-15 | $10,88 | -2,33 % | $11,03 | $11,41 | $10,70 | 858,10K |
| 2026-07-14 | $11,14 | +1,27 % | $11,27 | $11,58 | $11,03 | 774,70K |
| 2026-07-13 | $11,00 | -0,99 % | $11,05 | $11,24 | $10,91 | 554,30K |
| 2026-07-10 | $11,11 | -7,34 % | $12,00 | $12,00 | $11,07 | 572,80K |
| 2026-07-09 | $11,99 | +3,10 % | $11,72 | $12,09 | $11,60 | 860,60K |
| 2026-07-08 | $11,63 | -1,44 % | $11,85 | $11,90 | $11,57 | 606,10K |
| 2026-07-07 | $11,80 | -1,67 % | $12,00 | $12,13 | $11,55 | 1,08M |
| 2026-07-06 | $12,00 | +1,18 % | $11,80 | $12,44 | $11,76 | 797,00K |
| 2026-07-02 | $11,86 | +1,54 % | $11,82 | $11,90 | $11,52 | 578,70K |
| 2026-07-01 | $11,68 | +9,06 % | $10,48 | $11,84 | $10,34 | 1,04M |
| 2026-06-30 | $10,71 | -0,37 % | $10,79 | $11,08 | $10,71 | 744,50K |
| 2026-06-29 | $10,75 | +8,48 % | $9,76 | $10,82 | $9,64 | 1,04M |
| 2026-06-26 | $9,91 | +7,25 % | $9,34 | $9,91 | $9,27 | 2,01M |
| 2026-06-25 | $9,24 | -0,65 % | $9,30 | $9,41 | $9,12 | 510,00K |
| 2026-06-24 | $9,30 | -3,43 % | $9,49 | $9,57 | $9,23 | 493,20K |
| 2026-06-23 | $9,63 | +0,73 % | $9,49 | $9,73 | $9,44 | 492,40K |
| 2026-06-22 | $9,56 | +3,35 % | $9,37 | $9,68 | $9,31 | 557,30K |
| 2026-06-18 | $9,25 | -4,24 % | $9,69 | $9,72 | $9,14 | 865,20K |
| 2026-06-17 | $9,66 | -0,82 % | $9,71 | $9,90 | $9,57 | 641,70K |
| 2026-06-16 | $9,74 | +0,93 % | $9,70 | $9,88 | $9,65 | 360,90K |
| 2026-06-15 | $9,65 | +0,63 % | $9,77 | $9,85 | $9,57 | 605,60K |
| 2026-06-12 | $9,59 | +2,02 % | $9,50 | $9,89 | $9,43 | 497,60K |
| 2026-06-11 | $9,40 | +3,18 % | $9,23 | $9,44 | $9,04 | 381,90K |
| 2026-06-10 | $9,11 | +1,90 % | $9,10 | $9,35 | $9,03 | 409,80K |
| 2026-06-09 | $8,94 | +2,64 % | $8,80 | $9,08 | $8,75 | 307,90K |
| 2026-06-08 | $8,71 | -0,57 % | $8,77 | $8,99 | $8,67 | 316,80K |
| 2026-06-05 | $8,76 | -1,24 % | $8,98 | $8,98 | $8,68 | 622,20K |
| 2026-06-04 | $8,87 | +6,87 % | $8,42 | $8,87 | $8,35 | 329,20K |
| 2026-06-03 | $8,30 | -6,00 % | $8,67 | $8,67 | $8,22 | 614,10K |
| 2026-06-02 | $8,83 | -2,43 % | $9,01 | $9,08 | $8,70 | 445,10K |
| 2026-06-01 | $9,05 | +0,78 % | $8,88 | $9,19 | $8,88 | 608,90K |
| 2026-05-29 | $8,98 | -2,71 % | $9,24 | $9,29 | $8,93 | 553,20K |
| 2026-05-28 | $9,23 | -0,97 % | $9,21 | $9,34 | $9,13 | 343,90K |
| 2026-05-27 | $9,32 | -2,51 % | $9,56 | $9,70 | $9,30 | 439,90K |
| 2026-05-26 | $9,56 | +5,75 % | $9,07 | $9,65 | $8,85 | 642,30K |