18,520$
-0,11%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 18,55 | 18,76 | 18,51 | 18,52 | -0,11% | 3.117.078,00 |
| 17.09.2024 | 18,92 | 18,95 | 18,25 | 18,54 | -1,70% | 3.462.897,00 |
| 16.09.2024 | 19,11 | 19,20 | 18,86 | 18,86 | -1,05% | 2.764.620,00 |
| 13.09.2024 | 19,10 | 19,16 | 18,99 | 19,06 | 0,32% | 2.611.170,00 |
| 12.09.2024 | 18,55 | 19,04 | 18,54 | 19,00 | 2,54% | 5.319.644,00 |
| 11.09.2024 | 18,10 | 18,56 | 18,07 | 18,53 | 2,60% | 4.142.647,00 |
| 10.09.2024 | 18,00 | 18,07 | 17,80 | 18,06 | 0,67% | 4.224.285,00 |
| 09.09.2024 | 18,44 | 18,48 | 17,90 | 17,94 | -2,87% | 6.311.749,00 |
| 06.09.2024 | 19,08 | 19,16 | 18,45 | 18,47 | -2,84% | 6.732.090,00 |
| 05.09.2024 | 19,33 | 19,53 | 18,68 | 19,01 | -1,35% | 6.866.411,00 |
| 04.09.2024 | 19,33 | 19,70 | 19,13 | 19,27 | -0,46% | 3.467.044,00 |
| 03.09.2024 | 19,60 | 19,63 | 19,28 | 19,36 | -1,33% | 3.679.348,00 |
| 30.08.2024 | 20,06 | 20,06 | 19,34 | 19,62 | -2,49% | 6.488.857,00 |
| 29.08.2024 | 20,24 | 20,33 | 20,03 | 20,12 | -0,59% | 2.074.838,00 |
| 28.08.2024 | 20,62 | 20,63 | 20,18 | 20,24 | -1,89% | 1.553.431,00 |
| 27.08.2024 | 20,85 | 20,86 | 20,45 | 20,63 | -1,01% | 2.310.627,00 |
| 26.08.2024 | 20,94 | 20,95 | 20,77 | 20,84 | -0,43% | 3.074.126,00 |
| 23.08.2024 | 20,98 | 21,01 | 20,67 | 20,93 | 0,87% | 3.235.784,00 |
| 22.08.2024 | 20,38 | 20,78 | 20,30 | 20,75 | 2,27% | 2.243.582,00 |
| 21.08.2024 | 20,90 | 20,90 | 20,17 | 20,29 | -2,22% | 2.689.906,00 |
| 20.08.2024 | 20,84 | 20,93 | 20,70 | 20,75 | -0,81% | 2.123.077,00 |
| 19.08.2024 | 20,86 | 20,98 | 20,76 | 20,92 | 0,29% | 3.301.108,00 |
| 16.08.2024 | 20,48 | 20,91 | 20,33 | 20,86 | 1,91% | 3.351.557,00 |
| 15.08.2024 | 20,30 | 20,65 | 20,25 | 20,47 | 1,04% | 3.845.817,00 |
| 14.08.2024 | 19,80 | 20,32 | 19,80 | 20,26 | 2,48% | 3.899.988,00 |
| 13.08.2024 | 19,40 | 19,81 | 19,36 | 19,77 | 2,70% | 2.949.892,00 |
| 12.08.2024 | 19,60 | 19,60 | 19,25 | 19,25 | -1,33% | 1.436.963,00 |
| 09.08.2024 | 19,56 | 19,57 | 19,40 | 19,51 | -0,31% | 1.775.862,00 |
| 08.08.2024 | 19,54 | 19,72 | 19,49 | 19,57 | 0,62% | 2.018.331,00 |
| 07.08.2024 | 19,65 | 19,76 | 19,45 | 19,45 | -0,41% | 1.958.776,00 |
| 06.08.2024 | 19,58 | 19,67 | 19,47 | 19,53 | 0,46% | 2.900.509,00 |
| 05.08.2024 | 19,62 | 19,71 | 19,36 | 19,44 | -2,61% | 2.957.594,00 |
| 02.08.2024 | 19,75 | 20,00 | 19,48 | 19,96 | 1,01% | 3.272.455,00 |
| 01.08.2024 | 19,85 | 19,98 | 19,69 | 19,76 | -0,35% | 1.607.425,00 |
| 31.07.2024 | 19,71 | 19,91 | 19,66 | 19,83 | 0,66% | 2.587.609,00 |
| 30.07.2024 | 19,95 | 20,00 | 19,70 | 19,70 | -1,35% | 3.294.725,00 |
| 29.07.2024 | 20,44 | 20,44 | 19,95 | 19,97 | -2,35% | 2.200.202,00 |
| 26.07.2024 | 20,26 | 20,55 | 20,08 | 20,45 | 0,34% | 2.529.420,00 |
| 25.07.2024 | 20,15 | 20,46 | 20,03 | 20,38 | 0,94% | 3.605.558,00 |
| 24.07.2024 | 20,22 | 20,29 | 20,13 | 20,19 | -0,10% | 2.380.912,00 |
| 23.07.2024 | 19,85 | 20,22 | 19,56 | 20,21 | 1,35% | 2.876.904,00 |
| 22.07.2024 | 19,99 | 20,04 | 19,75 | 19,94 | -0,30% | 2.231.728,00 |
| 19.07.2024 | 19,85 | 20,18 | 19,57 | 20,00 | 0,86% | 3.150.526,00 |
| 18.07.2024 | 19,98 | 20,05 | 19,79 | 19,83 | -1,10% | 1.921.948,00 |
| 17.07.2024 | 19,75 | 20,11 | 19,68 | 20,05 | 1,47% | 2.889.890,00 |
| 16.07.2024 | 19,60 | 19,77 | 19,39 | 19,76 | 0,97% | 2.580.250,00 |
| 15.07.2024 | 19,56 | 19,73 | 19,53 | 19,57 | 0,36% | 2.721.732,00 |
| 12.07.2024 | 19,65 | 19,69 | 19,49 | 19,50 | -0,41% | 2.023.265,00 |
| 11.07.2024 | 19,45 | 19,66 | 19,44 | 19,58 | 1,24% | 2.664.027,00 |
| 10.07.2024 | 19,58 | 19,62 | 19,33 | 19,34 | -0,57% | 3.028.312,00 |
| 09.07.2024 | 19,58 | 19,64 | 19,41 | 19,45 | -0,82% | 3.681.040,00 |
| 08.07.2024 | 19,88 | 19,95 | 19,60 | 19,61 | -0,61% | 1.667.449,00 |
| 05.07.2024 | 19,82 | 19,93 | 19,67 | 19,73 | -0,75% | 4.343.127,00 |
| 03.07.2024 | 19,86 | 19,95 | 19,80 | 19,88 | 0,10% | 1.010.664,00 |
| 02.07.2024 | 19,86 | 19,95 | 19,73 | 19,86 | -0,15% | 1.651.309,00 |
| 01.07.2024 | 19,64 | 19,97 | 19,64 | 19,89 | 0,71% | 1.690.354,00 |
| 28.06.2024 | 19,94 | 20,07 | 19,66 | 19,75 | 0,05% | 5.431.469,00 |
| 27.06.2024 | 19,60 | 19,76 | 19,49 | 19,74 | 0,51% | 2.197.384,00 |
| 26.06.2024 | 19,76 | 19,81 | 19,53 | 19,64 | -1,16% | 1.655.461,00 |
| 25.06.2024 | 19,74 | 19,87 | 19,68 | 19,87 | 0,40% | 2.159.345,00 |
| 24.06.2024 | 19,59 | 19,91 | 19,59 | 19,79 | 1,18% | 3.615.113,00 |
| 21.06.2024 | 19,81 | 19,85 | 19,47 | 19,56 | -1,01% | 3.746.477,00 |
| 20.06.2024 | 20,02 | 20,02 | 19,74 | 19,76 | -0,85% | 2.474.730,00 |
| 18.06.2024 | 20,45 | 20,45 | 19,84 | 19,93 | -0,70% | 2.528.377,00 |
| 17.06.2024 | 19,99 | 20,07 | 19,93 | 20,07 | 0,30% | 1.936.241,00 |
| 14.06.2024 | 20,05 | 20,19 | 19,87 | 20,01 | -0,74% | 2.802.335,00 |
| 13.06.2024 | 20,26 | 20,26 | 20,00 | 20,16 | -0,20% | 1.183.666,00 |
| 12.06.2024 | 20,34 | 20,41 | 20,19 | 20,20 | -0,54% | 1.178.371,00 |
| 11.06.2024 | 20,00 | 20,31 | 19,96 | 20,31 | 1,35% | 1.535.334,00 |
| 10.06.2024 | 20,08 | 20,14 | 20,00 | 20,04 | -0,15% | 1.534.549,00 |
| 07.06.2024 | 20,26 | 20,34 | 20,00 | 20,07 | -1,04% | 2.024.439,00 |
| 06.06.2024 | 20,41 | 20,50 | 20,28 | 20,28 | -0,34% | 1.075.969,00 |
| 05.06.2024 | 20,33 | 20,49 | 20,30 | 20,35 | -0,10% | 1.817.856,00 |
| 04.06.2024 | 20,55 | 20,56 | 20,25 | 20,37 | -0,88% | 2.195.041,00 |
| 03.06.2024 | 20,64 | 20,78 | 20,41 | 20,55 | -0,44% | 2.210.431,00 |
| 31.05.2024 | 20,47 | 20,65 | 20,43 | 20,64 | 0,58% | 4.236.680,00 |
| 30.05.2024 | 20,38 | 20,57 | 20,33 | 20,52 | 0,79% | 1.656.879,00 |
| 29.05.2024 | 20,31 | 20,44 | 20,24 | 20,36 | 0,00% | 3.176.612,00 |
| 28.05.2024 | 20,31 | 20,47 | 20,30 | 20,36 | -0,05% | 1.553.693,00 |
| 24.05.2024 | 20,53 | 20,54 | 20,33 | 20,37 | -0,54% | 1.333.840,00 |
| 23.05.2024 | 20,58 | 20,58 | 20,39 | 20,48 | -0,63% | 1.642.526,00 |
| 22.05.2024 | 20,52 | 20,62 | 20,52 | 20,61 | 0,54% | 1.623.645,00 |
| 21.05.2024 | 20,60 | 20,77 | 20,45 | 20,50 | -0,68% | 1.732.837,00 |
| 20.05.2024 | 20,64 | 20,70 | 20,46 | 20,64 | 0,10% | 1.573.973,00 |
| 17.05.2024 | 20,91 | 20,93 | 20,52 | 20,62 | -1,34% | 2.497.718,00 |
| 16.05.2024 | 20,86 | 20,97 | 20,76 | 20,90 | 0,43% | 2.455.838,00 |
| 15.05.2024 | 20,78 | 20,85 | 20,60 | 20,81 | 0,05% | 910.700,00 |
| 14.05.2024 | 20,77 | 20,83 | 20,65 | 20,80 | 0,53% | 1.566.513,00 |
| 13.05.2024 | 20,74 | 20,89 | 20,68 | 20,69 | -0,24% | 1.911.926,00 |
| 10.05.2024 | 20,70 | 20,78 | 20,65 | 20,74 | 0,19% | 841.233,00 |
| 09.05.2024 | 20,79 | 20,83 | 20,67 | 20,70 | -0,19% | 971.123,00 |
| 08.05.2024 | 20,56 | 20,78 | 20,42 | 20,74 | 0,68% | 2.101.146,00 |
| 07.05.2024 | 20,66 | 20,75 | 20,59 | 20,60 | -0,10% | 2.554.498,00 |
| 06.05.2024 | 20,59 | 20,70 | 20,53 | 20,62 | 0,24% | 897.637,00 |
| 03.05.2024 | 20,67 | 20,69 | 20,51 | 20,57 | -0,72% | 1.421.457,00 |
| 02.05.2024 | 20,63 | 20,73 | 20,60 | 20,72 | 0,68% | 1.649.305,00 |
| 01.05.2024 | 20,24 | 20,60 | 20,24 | 20,58 | 0,88% | 2.311.899,00 |
| 30.04.2024 | 20,26 | 20,43 | 20,02 | 20,40 | 0,15% | 2.137.816,00 |
| 29.04.2024 | 20,13 | 20,38 | 20,02 | 20,37 | 1,19% | 1.511.477,00 |
| 26.04.2024 | 19,90 | 20,17 | 19,89 | 20,13 | 1,10% | 1.553.317,00 |