12,540$
2,87%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 12,26 | 12,58 | 12,18 | 12,54 | 2,87% | 11.652.886,00 |
| 09.10.2026 | 11,77 | 12,36 | 11,77 | 12,19 | -1,22% | 6.200.395,00 |
| 08.10.2026 | 11,86 | 12,36 | 11,81 | 12,34 | 5,11% | 12.421.067,00 |
| 07.10.2026 | 11,57 | 11,92 | 11,56 | 11,74 | 2,26% | 8.575.690,00 |
| 06.10.2026 | 11,51 | 11,60 | 11,39 | 11,48 | -0,26% | 7.035.922,00 |
| 05.10.2026 | 11,73 | 11,79 | 11,43 | 11,51 | -2,04% | 7.109.369,00 |
| 02.10.2026 | 11,83 | 11,90 | 11,68 | 11,75 | 0,26% | 5.554.381,00 |
| 01.10.2026 | 11,57 | 11,90 | 11,42 | 11,72 | 0,95% | 5.978.075,00 |
| 30.09.2026 | 11,81 | 11,83 | 11,55 | 11,61 | -0,26% | 7.601.074,00 |
| 29.09.2026 | 11,59 | 11,73 | 11,56 | 11,64 | 0,00% | 6.026.873,00 |
| 28.09.2026 | 11,63 | 11,89 | 11,54 | 11,64 | -0,26% | 7.656.196,00 |
| 25.09.2026 | 11,92 | 11,92 | 11,60 | 11,67 | -2,34% | 7.253.694,00 |
| 24.09.2026 | 11,80 | 11,99 | 11,75 | 11,95 | 2,14% | 5.619.986,00 |
| 23.09.2026 | 12,07 | 12,13 | 11,68 | 11,70 | -3,07% | 7.046.299,00 |
| 22.09.2026 | 12,20 | 12,38 | 12,07 | 12,07 | -0,41% | 9.239.639,00 |
| 21.09.2026 | 12,28 | 12,44 | 12,12 | 12,12 | -1,86% | 8.269.322,00 |
| 18.09.2026 | 12,54 | 12,60 | 12,32 | 12,35 | -1,67% | 15.300.972,00 |
| 17.09.2026 | 12,60 | 12,76 | 12,42 | 12,56 | 0,00% | 6.908.996,00 |
| 16.09.2026 | 12,76 | 12,91 | 12,55 | 12,56 | -2,18% | 6.549.154,00 |
| 15.09.2026 | 12,68 | 13,03 | 12,54 | 12,84 | 0,94% | 9.991.592,00 |
| 14.09.2026 | 12,07 | 12,80 | 12,07 | 12,72 | 5,30% | 10.270.902,00 |
| 11.09.2026 | 11,67 | 12,12 | 11,67 | 12,08 | 3,25% | 6.054.382,00 |
| 10.09.2026 | 11,92 | 11,92 | 11,63 | 11,70 | -1,27% | 14.434.674,00 |
| 09.09.2026 | 12,16 | 12,16 | 11,75 | 11,85 | -2,39% | 9.961.689,00 |
| 08.09.2026 | 12,52 | 12,57 | 12,06 | 12,14 | -3,27% | 7.759.662,00 |
| 04.09.2026 | 12,40 | 12,64 | 12,40 | 12,55 | -0,32% | 4.592.739,00 |
| 03.09.2026 | 12,53 | 12,69 | 12,39 | 12,59 | 0,88% | 4.369.543,00 |
| 02.09.2026 | 12,42 | 12,69 | 12,27 | 12,48 | 0,16% | 11.510.405,00 |
| 01.09.2026 | 12,40 | 12,67 | 12,37 | 12,46 | 0,89% | 6.228.848,00 |
| 31.08.2026 | 12,48 | 12,59 | 12,34 | 12,35 | -1,44% | 7.748.180,00 |
| 28.08.2026 | 12,32 | 12,64 | 12,29 | 12,53 | 2,45% | 5.507.557,00 |
| 27.08.2026 | 12,22 | 12,35 | 12,16 | 12,23 | -1,37% | 4.158.908,00 |
| 26.08.2026 | 12,40 | 12,52 | 12,35 | 12,40 | 0,16% | 5.028.113,00 |
| 25.08.2026 | 12,48 | 12,61 | 12,37 | 12,38 | -1,82% | 4.655.747,00 |
| 24.08.2026 | 12,38 | 12,75 | 12,38 | 12,61 | 1,86% | 5.026.050,00 |
| 21.08.2026 | 12,02 | 12,42 | 11,98 | 12,38 | 3,34% | 6.423.531,00 |
| 20.08.2026 | 11,98 | 12,06 | 11,85 | 11,98 | -1,16% | 5.958.031,00 |
| 19.08.2026 | 12,14 | 12,50 | 12,08 | 12,12 | -0,74% | 5.258.313,00 |
| 18.08.2026 | 12,43 | 12,52 | 12,19 | 12,21 | 0,08% | 5.789.333,00 |
| 17.08.2026 | 12,30 | 12,44 | 12,10 | 12,20 | -1,77% | 5.307.451,00 |
| 14.08.2026 | 12,42 | 12,55 | 12,28 | 12,42 | 0,16% | 5.310.592,00 |
| 13.08.2026 | 12,05 | 12,46 | 12,05 | 12,40 | 3,25% | 5.393.997,00 |
| 12.08.2026 | 12,06 | 12,21 | 11,92 | 12,01 | -1,96% | 6.077.782,00 |
| 11.08.2026 | 12,08 | 12,41 | 11,99 | 12,25 | 0,99% | 6.811.366,00 |
| 10.08.2026 | 12,00 | 12,17 | 11,93 | 12,13 | 1,00% | 7.018.211,00 |
| 07.08.2026 | 11,96 | 12,20 | 11,86 | 12,01 | -0,58% | 6.000.189,00 |
| 06.08.2026 | 11,88 | 12,13 | 11,73 | 12,08 | 1,94% | 7.259.648,00 |
| 05.08.2026 | 12,03 | 12,18 | 11,63 | 11,85 | -1,82% | 9.471.367,00 |
| 04.08.2026 | 11,56 | 12,08 | 11,42 | 12,07 | 4,96% | 9.624.034,00 |
| 03.08.2026 | 11,59 | 11,89 | 11,47 | 11,50 | -0,69% | 14.002.299,00 |
| 31.07.2026 | 11,55 | 11,68 | 11,30 | 11,58 | -0,17% | 9.129.132,00 |
| 30.07.2026 | 12,28 | 12,37 | 11,53 | 11,60 | -3,81% | 8.710.788,00 |
| 29.07.2026 | 11,95 | 12,32 | 11,85 | 12,06 | 4,15% | 11.795.554,00 |
| 28.07.2026 | 11,30 | 11,81 | 11,30 | 11,58 | 1,85% | 11.822.643,00 |
| 27.07.2026 | 11,05 | 11,61 | 11,02 | 11,37 | 3,08% | 13.750.083,00 |
| 24.07.2026 | 11,16 | 11,20 | 10,86 | 11,03 | -3,58% | 21.368.461,00 |
| 23.07.2026 | 12,50 | 12,50 | 11,02 | 11,44 | -21,64% | 47.690.733,00 |
| 22.07.2026 | 14,75 | 14,84 | 14,39 | 14,60 | -0,82% | 7.550.380,00 |
| 21.07.2026 | 14,88 | 14,90 | 14,58 | 14,72 | -1,60% | 4.509.578,00 |
| 20.07.2026 | 15,07 | 15,15 | 14,88 | 14,96 | -0,99% | 4.504.876,00 |
| 17.07.2026 | 15,22 | 15,48 | 15,01 | 15,11 | 0,60% | 4.675.999,00 |
| 16.07.2026 | 14,63 | 15,10 | 14,59 | 15,02 | 3,16% | 5.797.254,00 |
| 15.07.2026 | 14,56 | 14,93 | 14,51 | 14,56 | -0,34% | 4.122.888,00 |
| 14.07.2026 | 14,63 | 14,80 | 14,52 | 14,61 | -1,22% | 4.144.366,00 |
| 13.07.2026 | 14,87 | 14,94 | 14,60 | 14,79 | 0,20% | 6.362.642,00 |
| 10.07.2026 | 14,56 | 14,85 | 14,45 | 14,76 | 2,93% | 9.213.920,00 |
| 09.07.2026 | 13,90 | 14,38 | 13,72 | 14,34 | 2,58% | 10.832.307,00 |
| 08.07.2026 | 14,14 | 14,48 | 13,96 | 13,98 | -1,13% | 5.633.239,00 |
| 07.07.2026 | 14,39 | 14,65 | 14,05 | 14,14 | -0,28% | 7.190.601,00 |
| 06.07.2026 | 14,12 | 14,22 | 13,97 | 14,18 | 0,35% | 5.807.958,00 |
| 02.07.2026 | 14,00 | 14,21 | 13,89 | 14,13 | 2,32% | 5.098.213,00 |
| 01.07.2026 | 13,55 | 13,81 | 13,41 | 13,81 | 2,07% | 7.207.490,00 |
| 30.06.2026 | 13,28 | 13,55 | 13,17 | 13,53 | 0,45% | 9.878.546,00 |
| 29.06.2026 | 13,58 | 13,75 | 13,32 | 13,47 | -0,88% | 8.769.013,00 |
| 26.06.2026 | 14,06 | 14,11 | 13,50 | 13,59 | -1,24% | 10.026.650,00 |
| 25.06.2026 | 14,04 | 14,12 | 13,55 | 13,76 | -2,62% | 6.207.477,00 |
| 24.06.2026 | 14,00 | 14,22 | 13,98 | 14,13 | 1,58% | 6.193.724,00 |
| 23.06.2026 | 13,91 | 14,10 | 13,85 | 13,91 | 2,13% | 7.949.223,00 |
| 22.06.2026 | 13,31 | 13,92 | 13,31 | 13,62 | 1,26% | 11.923.379,00 |
| 18.06.2026 | 14,13 | 14,13 | 13,42 | 13,45 | -6,66% | 19.841.496,00 |
| 17.06.2026 | 14,99 | 15,27 | 14,36 | 14,41 | -4,44% | 8.585.532,00 |
| 16.06.2026 | 14,90 | 15,09 | 14,77 | 15,08 | 1,48% | 10.949.354,00 |
| 15.06.2026 | 15,30 | 15,36 | 14,81 | 14,86 | -3,57% | 10.672.329,00 |
| 12.06.2026 | 15,45 | 15,69 | 15,33 | 15,41 | 0,13% | 6.578.834,00 |
| 11.06.2026 | 15,30 | 15,59 | 15,01 | 15,39 | 0,72% | 6.404.797,00 |
| 10.06.2026 | 15,75 | 15,85 | 15,25 | 15,28 | -2,43% | 15.810.128,00 |
| 09.06.2026 | 16,08 | 16,20 | 15,63 | 15,66 | -2,97% | 6.972.102,00 |
| 08.06.2026 | 16,16 | 16,31 | 16,13 | 16,14 | -1,34% | 4.164.917,00 |
| 05.06.2026 | 16,05 | 16,39 | 16,05 | 16,36 | 3,02% | 4.902.139,00 |
| 04.06.2026 | 15,92 | 16,22 | 15,77 | 15,88 | 1,08% | 4.989.213,00 |
| 03.06.2026 | 15,56 | 15,92 | 15,56 | 15,71 | 0,77% | 5.253.834,00 |
| 02.06.2026 | 15,40 | 15,76 | 15,40 | 15,59 | 0,78% | 4.284.910,00 |
| 01.06.2026 | 15,67 | 15,67 | 15,36 | 15,47 | -0,90% | 6.793.784,00 |
| 29.05.2026 | 15,82 | 15,93 | 15,44 | 15,61 | -1,95% | 9.917.417,00 |
| 28.05.2026 | 16,13 | 16,27 | 15,85 | 15,92 | -0,69% | 4.860.755,00 |
| 27.05.2026 | 15,80 | 16,31 | 15,74 | 16,03 | 1,91% | 5.338.318,00 |
| 26.05.2026 | 16,08 | 16,23 | 15,60 | 15,73 | -2,96% | 7.343.071,00 |
| 22.05.2026 | 16,51 | 16,61 | 16,13 | 16,21 | -0,37% | 6.498.059,00 |
| 21.05.2026 | 16,44 | 16,44 | 15,93 | 16,27 | -4,57% | 9.543.694,00 |
| 20.05.2026 | 17,07 | 17,17 | 16,82 | 17,05 | -0,87% | 5.007.312,00 |