21,075$
-1,33%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,38 | 21,42 | 20,96 | 21,07 | -1,36% | 545.607,00 |
| 10.04.2025 | 21,24 | 21,68 | 20,97 | 21,36 | 0,28% | 5.050.507,00 |
| 09.04.2025 | 20,84 | 21,88 | 20,72 | 21,30 | 1,72% | 6.250.091,00 |
| 08.04.2025 | 21,75 | 21,87 | 20,83 | 20,94 | -1,83% | 4.887.514,00 |
| 07.04.2025 | 21,40 | 21,90 | 20,88 | 21,33 | -2,91% | 7.290.946,00 |
| 04.04.2025 | 22,34 | 22,90 | 21,78 | 21,97 | -4,10% | 6.566.539,00 |
| 03.04.2025 | 22,33 | 23,20 | 22,33 | 22,91 | 2,14% | 7.863.052,00 |
| 02.04.2025 | 22,40 | 22,59 | 22,29 | 22,43 | 0,18% | 4.072.844,00 |
| 01.04.2025 | 22,00 | 22,40 | 21,80 | 22,39 | 1,82% | 5.349.068,00 |
| 31.03.2025 | 21,65 | 22,05 | 21,60 | 21,99 | 1,71% | 7.511.491,00 |
| 28.03.2025 | 21,18 | 21,67 | 21,11 | 21,62 | 2,13% | 4.142.781,00 |
| 27.03.2025 | 21,19 | 21,28 | 21,06 | 21,17 | 0,05% | 3.285.016,00 |
| 26.03.2025 | 20,66 | 21,22 | 20,66 | 21,16 | 1,68% | 3.609.973,00 |
| 25.03.2025 | 20,86 | 20,99 | 20,68 | 20,81 | 0,05% | 4.299.997,00 |
| 24.03.2025 | 21,08 | 21,25 | 20,75 | 20,80 | -1,61% | 4.287.912,00 |
| 21.03.2025 | 21,19 | 21,32 | 20,98 | 21,14 | -0,61% | 7.920.489,00 |
| 20.03.2025 | 21,56 | 21,63 | 21,24 | 21,27 | -1,66% | 3.977.161,00 |
| 19.03.2025 | 22,05 | 22,05 | 21,51 | 21,63 | -1,77% | 4.687.972,00 |
| 18.03.2025 | 22,00 | 22,04 | 21,77 | 22,02 | 0,41% | 5.591.624,00 |
| 17.03.2025 | 21,08 | 22,04 | 21,08 | 21,93 | 4,03% | 7.065.154,00 |
| 14.03.2025 | 21,10 | 21,34 | 20,99 | 21,08 | -0,52% | 4.160.846,00 |
| 13.03.2025 | 20,90 | 21,28 | 20,78 | 21,19 | 1,63% | 5.577.746,00 |
| 12.03.2025 | 21,40 | 21,47 | 20,69 | 20,85 | -2,84% | 6.766.605,00 |
| 11.03.2025 | 21,04 | 21,61 | 20,98 | 21,46 | 1,47% | 7.443.912,00 |
| 10.03.2025 | 21,35 | 21,45 | 20,64 | 21,15 | -1,44% | 58.705.793,00 |
| 07.03.2025 | 20,87 | 21,51 | 20,86 | 21,46 | 2,34% | 11.258.489,00 |
| 06.03.2025 | 20,77 | 21,21 | 20,77 | 20,97 | 0,82% | 11.136.803,00 |
| 05.03.2025 | 20,45 | 20,88 | 20,37 | 20,80 | 5,26% | 12.467.838,00 |
| 04.03.2025 | 20,40 | 20,53 | 19,59 | 19,76 | -4,49% | 7.630.534,00 |
| 03.03.2025 | 20,85 | 21,07 | 20,44 | 20,69 | -1,66% | 4.636.069,00 |
| 28.02.2025 | 20,90 | 21,08 | 20,79 | 21,04 | 1,06% | 4.702.009,00 |
| 27.02.2025 | 20,73 | 21,03 | 20,65 | 20,82 | 0,63% | 3.221.338,00 |
| 26.02.2025 | 20,68 | 21,07 | 20,56 | 20,69 | 0,19% | 4.432.732,00 |
| 25.02.2025 | 20,35 | 20,78 | 20,35 | 20,65 | 1,08% | 3.861.379,00 |
| 24.02.2025 | 20,60 | 20,64 | 20,35 | 20,43 | -0,58% | 3.330.728,00 |
| 21.02.2025 | 20,45 | 20,71 | 20,27 | 20,55 | -0,05% | 7.541.382,00 |
| 20.02.2025 | 20,45 | 20,62 | 20,24 | 20,56 | 0,15% | 4.038.152,00 |
| 19.02.2025 | 20,62 | 20,71 | 20,43 | 20,53 | -0,53% | 2.547.400,00 |
| 18.02.2025 | 20,70 | 20,75 | 20,52 | 20,64 | -0,91% | 4.121.868,00 |
| 14.02.2025 | 21,36 | 21,40 | 20,69 | 20,83 | -2,39% | 3.613.591,00 |
| 13.02.2025 | 21,54 | 21,67 | 21,33 | 21,34 | -1,02% | 3.936.209,00 |
| 12.02.2025 | 21,10 | 21,58 | 21,10 | 21,56 | 1,27% | 6.407.441,00 |
| 11.02.2025 | 21,11 | 21,30 | 20,90 | 21,29 | 0,38% | 3.590.271,00 |
| 10.02.2025 | 20,94 | 21,22 | 20,77 | 21,21 | 1,53% | 3.654.975,00 |
| 07.02.2025 | 20,60 | 20,95 | 20,45 | 20,89 | 1,26% | 4.006.402,00 |
| 06.02.2025 | 20,45 | 20,70 | 20,35 | 20,63 | 1,13% | 5.277.583,00 |
| 05.02.2025 | 20,25 | 20,45 | 20,17 | 20,40 | 0,74% | 3.940.888,00 |
| 04.02.2025 | 19,63 | 20,30 | 19,63 | 20,25 | 3,42% | 6.037.632,00 |
| 03.02.2025 | 19,78 | 20,08 | 19,53 | 19,58 | -2,34% | 7.245.249,00 |
| 31.01.2025 | 20,04 | 20,26 | 20,01 | 20,05 | 0,00% | 3.458.685,00 |
| 30.01.2025 | 20,00 | 20,17 | 19,94 | 20,05 | 0,15% | 4.589.236,00 |
| 29.01.2025 | 19,82 | 20,06 | 19,80 | 20,02 | 0,91% | 2.914.756,00 |
| 28.01.2025 | 19,88 | 19,94 | 19,62 | 19,84 | 0,20% | 3.518.845,00 |
| 27.01.2025 | 20,06 | 20,19 | 19,74 | 19,80 | -0,55% | 4.558.923,00 |
| 24.01.2025 | 19,71 | 19,92 | 19,60 | 19,91 | 0,66% | 7.597.855,00 |
| 23.01.2025 | 19,58 | 19,83 | 19,56 | 19,78 | 0,82% | 4.153.614,00 |
| 22.01.2025 | 19,65 | 19,72 | 19,51 | 19,62 | -0,41% | 3.446.332,00 |
| 21.01.2025 | 20,02 | 20,13 | 19,45 | 19,70 | 0,31% | 4.617.987,00 |
| 17.01.2025 | 20,17 | 20,30 | 19,60 | 19,64 | -2,77% | 7.506.470,00 |
| 16.01.2025 | 20,35 | 20,48 | 20,14 | 20,20 | -1,08% | 5.617.437,00 |
| 15.01.2025 | 20,69 | 20,74 | 20,05 | 20,42 | -1,50% | 6.983.356,00 |
| 14.01.2025 | 20,64 | 20,92 | 20,45 | 20,73 | 0,34% | 6.551.504,00 |
| 13.01.2025 | 20,10 | 20,69 | 19,98 | 20,66 | 3,56% | 9.286.604,00 |
| 10.01.2025 | 19,83 | 20,03 | 19,71 | 19,95 | 0,35% | 7.153.264,00 |
| 08.01.2025 | 20,00 | 20,01 | 19,58 | 19,88 | 0,81% | 9.867.150,00 |
| 07.01.2025 | 19,75 | 19,75 | 19,42 | 19,72 | 0,61% | 9.476.718,00 |
| 06.01.2025 | 19,82 | 19,86 | 19,46 | 19,60 | -1,01% | 5.747.759,00 |
| 03.01.2025 | 19,61 | 19,86 | 19,57 | 19,80 | 0,71% | 5.697.332,00 |
| 02.01.2025 | 19,65 | 19,86 | 19,50 | 19,66 | 0,10% | 5.374.621,00 |
| 31.12.2024 | 19,58 | 19,83 | 19,55 | 19,64 | 0,10% | 3.859.509,00 |
| 30.12.2024 | 19,85 | 19,95 | 19,42 | 19,62 | -1,51% | 5.033.085,00 |
| 27.12.2024 | 19,59 | 19,92 | 19,59 | 19,92 | 0,45% | 4.383.528,00 |
| 26.12.2024 | 19,54 | 19,83 | 19,41 | 19,83 | 1,02% | 3.850.073,00 |
| 24.12.2024 | 19,64 | 19,64 | 19,42 | 19,63 | 0,00% | 1.722.329,00 |
| 23.12.2024 | 19,46 | 19,63 | 19,14 | 19,63 | 0,56% | 3.465.297,00 |
| 20.12.2024 | 19,36 | 19,60 | 19,26 | 19,52 | 0,57% | 9.898.704,00 |
| 19.12.2024 | 18,87 | 19,50 | 18,75 | 19,41 | 2,43% | 8.157.482,00 |
| 18.12.2024 | 19,14 | 19,24 | 18,93 | 18,95 | -1,92% | 6.927.231,00 |
| 17.12.2024 | 20,00 | 20,08 | 18,95 | 19,32 | -2,67% | 8.205.829,00 |
| 16.12.2024 | 19,39 | 19,88 | 19,14 | 19,85 | 1,79% | 8.409.153,00 |
| 13.12.2024 | 19,05 | 19,56 | 18,89 | 19,50 | 1,99% | 10.440.304,00 |
| 12.12.2024 | 18,36 | 19,24 | 18,09 | 19,12 | 4,88% | 18.171.116,00 |
| 11.12.2024 | 19,20 | 19,25 | 18,21 | 18,23 | -1,51% | 27.114.340,00 |
| 10.12.2024 | 18,94 | 19,36 | 17,00 | 18,51 | -2,27% | 15.196.116,00 |
| 09.12.2024 | 19,17 | 19,20 | 18,88 | 18,94 | -1,04% | 1.856.861,00 |
| 06.12.2024 | 19,23 | 19,32 | 19,05 | 19,14 | 0,00% | 1.737.418,00 |
| 05.12.2024 | 19,21 | 19,35 | 19,01 | 19,14 | -0,88% | 1.778.849,00 |
| 04.12.2024 | 19,28 | 19,54 | 19,12 | 19,31 | -0,16% | 1.685.835,00 |
| 03.12.2024 | 19,49 | 19,55 | 19,22 | 19,34 | -0,57% | 2.316.077,00 |
| 02.12.2024 | 19,73 | 19,79 | 19,43 | 19,45 | -2,02% | 2.703.079,00 |
| 29.11.2024 | 19,74 | 19,87 | 19,57 | 19,85 | 1,17% | 1.805.109,00 |
| 27.11.2024 | 19,68 | 19,70 | 19,50 | 19,62 | 0,41% | 2.160.393,00 |
| 26.11.2024 | 19,33 | 19,68 | 19,28 | 19,54 | 0,83% | 3.124.818,00 |
| 25.11.2024 | 19,29 | 19,63 | 19,29 | 19,38 | 0,05% | 2.810.341,00 |
| 22.11.2024 | 19,08 | 19,46 | 19,08 | 19,37 | 1,57% | 1.370.528,00 |
| 21.11.2024 | 19,08 | 19,16 | 18,97 | 19,07 | -0,26% | 222.822,00 |
| 20.11.2024 | 19,16 | 19,33 | 19,08 | 19,12 | -0,78% | 1.912.140,00 |
| 19.11.2024 | 18,92 | 19,44 | 18,88 | 19,27 | 1,37% | 2.285.768,00 |
| 18.11.2024 | 18,97 | 19,15 | 18,93 | 19,01 | 0,69% | 3.417.418,00 |
| 15.11.2024 | 19,08 | 19,15 | 18,86 | 18,88 | -1,15% | 2.230.395,00 |