17,800€
0,28%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,80 | 17,90 | 17,75 | 17,85 | 0,56% | - |
| 08.01.2026 | 17,75 | 17,85 | 17,70 | 17,75 | 0,28% | - |
| 07.01.2026 | 17,70 | 17,80 | 17,65 | 17,70 | 0,28% | - |
| 06.01.2026 | 17,60 | 17,70 | 17,55 | 17,65 | 0,00% | - |
| 05.01.2026 | 17,70 | 17,75 | 17,60 | 17,65 | 0,28% | - |
| 02.01.2026 | 17,60 | 17,70 | 17,55 | 17,60 | -0,56% | - |
| 29.12.2025 | 17,60 | 17,70 | 17,50 | 17,70 | 1,43% | - |
| 23.12.2025 | 17,60 | 17,65 | 17,45 | 17,45 | -1,13% | - |
| 22.12.2025 | 17,60 | 17,65 | 17,60 | 17,65 | 0,57% | - |
| 19.12.2025 | 17,90 | 17,95 | 17,55 | 17,55 | -1,96% | - |
| 18.12.2025 | 17,80 | 17,95 | 17,75 | 17,90 | 0,28% | - |
| 17.12.2025 | 17,90 | 17,95 | 17,80 | 17,85 | 0,00% | - |
| 16.12.2025 | 17,85 | 17,90 | 17,75 | 17,85 | -0,28% | - |
| 15.12.2025 | 17,85 | 17,90 | 17,75 | 17,90 | 0,56% | - |
| 12.12.2025 | 17,80 | 17,90 | 17,70 | 17,80 | 0,00% | - |
| 11.12.2025 | 17,90 | 17,95 | 17,75 | 17,80 | -0,28% | - |
| 10.12.2025 | 17,95 | 18,00 | 17,85 | 17,85 | -0,56% | 100,00 |
| 09.12.2025 | 15,50 | 18,05 | 15,50 | 17,95 | 37,02% | 190,00 |
| 08.12.2025 | 13,10 | 13,25 | 12,90 | 13,10 | -1,13% | - |
| 05.12.2025 | 13,20 | 13,30 | 13,00 | 13,25 | 0,76% | 30,00 |
| 04.12.2025 | 13,20 | 13,35 | 13,15 | 13,15 | -1,13% | - |
| 03.12.2025 | 13,25 | 13,45 | 13,10 | 13,30 | -0,75% | - |
| 02.12.2025 | 13,40 | 13,55 | 13,25 | 13,40 | -1,11% | - |
| 01.12.2025 | 13,50 | 13,60 | 13,50 | 13,55 | 0,00% | - |
| 28.11.2025 | 13,50 | 13,55 | 13,50 | 13,55 | 0,37% | - |
| 27.11.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,37% | - |
| 26.11.2025 | 13,50 | 13,60 | 13,45 | 13,45 | -1,82% | - |
| 25.11.2025 | 13,50 | 13,70 | 13,45 | 13,70 | 0,37% | - |
| 24.11.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 1,87% | - |
| 21.11.2025 | 13,40 | 13,45 | 13,40 | 13,40 | -0,74% | - |
| 20.11.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -1,10% | - |
| 19.11.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 0,37% | - |
| 18.11.2025 | 13,55 | 13,70 | 13,45 | 13,60 | -1,09% | - |
| 17.11.2025 | 13,70 | 13,85 | 13,70 | 13,75 | -0,36% | - |
| 14.11.2025 | 13,80 | 13,80 | 13,75 | 13,80 | 1,47% | - |
| 13.11.2025 | 13,70 | 13,75 | 13,60 | 13,60 | -1,09% | - |
| 12.11.2025 | 13,70 | 13,75 | 13,70 | 13,75 | 1,48% | - |
| 11.11.2025 | 13,40 | 13,65 | 13,35 | 13,55 | 0,74% | - |
| 10.11.2025 | 13,40 | 13,60 | 11,90 | 13,45 | -1,10% | - |
| 07.11.2025 | 13,75 | 13,75 | 13,60 | 13,60 | 0,00% | - |
| 06.11.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -0,37% | - |
| 05.11.2025 | 13,65 | 13,65 | 13,60 | 13,65 | 0,74% | - |
| 04.11.2025 | 13,50 | 13,55 | 13,50 | 13,55 | -1,09% | - |
| 03.11.2025 | 13,80 | 14,05 | 13,60 | 13,70 | -2,49% | - |
| 31.10.2025 | 14,40 | 14,55 | 13,65 | 14,05 | -1,40% | - |
| 30.10.2025 | 14,35 | 14,35 | 14,10 | 14,25 | -0,35% | - |
| 29.10.2025 | 14,30 | 14,45 | 14,10 | 14,30 | -0,69% | - |
| 28.10.2025 | 14,60 | 14,70 | 14,35 | 14,40 | -1,37% | - |
| 27.10.2025 | 14,65 | 14,70 | 14,55 | 14,60 | 0,00% | - |
| 24.10.2025 | 14,55 | 14,60 | 14,55 | 14,60 | 0,00% | - |
| 23.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | - |
| 22.10.2025 | 14,60 | 14,60 | 14,55 | 14,55 | 0,00% | - |
| 20.10.2025 | 14,25 | 14,55 | 14,25 | 14,55 | 3,19% | - |
| 17.10.2025 | 14,15 | 14,15 | 14,10 | 14,10 | -2,42% | - |
| 16.10.2025 | 14,40 | 14,45 | 14,35 | 14,45 | -0,69% | - |
| 15.10.2025 | 14,40 | 14,60 | 14,35 | 14,55 | 0,69% | - |
| 14.10.2025 | 14,40 | 14,45 | 14,40 | 14,45 | 0,70% | - |
| 13.10.2025 | 14,20 | 14,40 | 14,20 | 14,35 | 0,00% | - |
| 10.10.2025 | 14,60 | 14,85 | 14,35 | 14,35 | -2,71% | 250,00 |
| 09.10.2025 | 14,60 | 14,75 | 14,60 | 14,75 | -0,34% | - |
| 08.10.2025 | 15,10 | 15,10 | 14,65 | 14,80 | -1,00% | - |
| 07.10.2025 | 14,85 | 14,95 | 14,85 | 14,95 | -1,97% | - |
| 06.10.2025 | 15,20 | 15,25 | 15,20 | 15,25 | -0,33% | - |
| 03.10.2025 | 15,20 | 15,40 | 15,15 | 15,30 | 1,32% | - |
| 02.10.2025 | 15,45 | 15,55 | 15,05 | 15,10 | -2,58% | - |
| 01.10.2025 | 15,50 | 15,50 | 15,45 | 15,50 | 0,00% | - |
| 30.09.2025 | 15,40 | 15,50 | 15,35 | 15,50 | 0,32% | - |
| 29.09.2025 | 15,55 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 26.09.2025 | 15,50 | 15,55 | 15,50 | 15,55 | 0,97% | - |
| 25.09.2025 | 15,45 | 15,55 | 15,40 | 15,40 | -0,96% | - |
| 24.09.2025 | 15,50 | 15,60 | 15,50 | 15,55 | 0,00% | - |
| 23.09.2025 | 15,55 | 15,65 | 15,55 | 15,55 | 0,00% | - |
| 22.09.2025 | 15,60 | 15,75 | 15,45 | 15,55 | -1,89% | - |
| 19.09.2025 | 15,80 | 15,95 | 15,80 | 15,85 | 0,00% | - |
| 18.09.2025 | 15,65 | 15,90 | 15,65 | 15,85 | -0,31% | - |
| 17.09.2025 | 15,40 | 15,90 | 15,40 | 15,90 | 3,58% | - |
| 16.09.2025 | 15,60 | 15,60 | 15,25 | 15,35 | -0,65% | 100,00 |
| 15.09.2025 | 15,70 | 15,85 | 15,35 | 15,45 | -4,33% | - |
| 12.09.2025 | 16,10 | 16,15 | 16,10 | 16,15 | 0,94% | - |
| 11.09.2025 | 16,00 | 16,00 | 15,95 | 16,00 | -0,93% | - |
| 10.09.2025 | 16,00 | 16,15 | 16,00 | 16,15 | -0,62% | - |
| 09.09.2025 | 16,20 | 16,25 | 16,20 | 16,25 | -2,40% | - |
| 08.09.2025 | 16,60 | 16,65 | 16,55 | 16,65 | 0,30% | - |
| 05.09.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | - |
| 04.09.2025 | 16,30 | 16,50 | 16,25 | 16,50 | 1,23% | - |
| 03.09.2025 | 16,30 | 16,45 | 16,15 | 16,30 | -0,31% | - |
| 02.09.2025 | 16,50 | 16,65 | 16,30 | 16,35 | -1,21% | - |
| 01.09.2025 | 16,60 | 16,60 | 16,50 | 16,55 | -0,30% | - |
| 29.08.2025 | 16,55 | 16,70 | 16,45 | 16,60 | 0,00% | - |
| 28.08.2025 | 16,70 | 16,75 | 16,35 | 16,60 | -0,60% | - |
| 27.08.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 2,14% | - |
| 26.08.2025 | 16,30 | 16,50 | 16,25 | 16,35 | -0,30% | - |
| 25.08.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 22.08.2025 | 15,85 | 16,40 | 15,85 | 16,30 | 1,24% | - |
| 21.08.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | - |
| 20.08.2025 | 15,90 | 16,15 | 15,90 | 15,90 | -1,24% | - |
| 19.08.2025 | 15,50 | 16,10 | 15,50 | 16,10 | 3,21% | - |
| 18.08.2025 | 15,60 | 15,90 | 15,60 | 15,60 | -1,27% | - |
| 15.08.2025 | 15,70 | 15,90 | 15,60 | 15,80 | 0,00% | - |
| 14.08.2025 | 15,80 | 16,00 | 15,75 | 15,80 | -1,25% | - |