18,750€
-0,27%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,95 | 19,05 | 18,75 | 18,85 | 0,27% | - |
| 05.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 153,00 |
| 04.06.2025 | 19,00 | 19,05 | 18,75 | 18,75 | -1,06% | - |
| 03.06.2025 | 19,20 | 19,40 | 18,75 | 18,95 | -1,56% | - |
| 02.06.2025 | 19,45 | 19,55 | 19,15 | 19,25 | -2,04% | - |
| 30.05.2025 | 19,55 | 19,85 | 19,45 | 19,65 | 0,51% | - |
| 29.05.2025 | 19,70 | 19,90 | 19,25 | 19,55 | -0,26% | - |
| 28.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 1,00 |
| 27.05.2025 | 19,70 | 19,70 | 19,60 | 19,70 | 0,25% | 828,00 |
| 26.05.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 1,03% | - |
| 23.05.2025 | 19,25 | 19,55 | 19,25 | 19,45 | -0,26% | - |
| 22.05.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 0,78% | 2.222,00 |
| 21.05.2025 | 19,30 | 19,55 | 19,15 | 19,35 | -0,51% | - |
| 20.05.2025 | 19,35 | 19,65 | 19,35 | 19,45 | -0,77% | - |
| 19.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,26% | 400,00 |
| 16.05.2025 | 19,60 | 19,85 | 19,45 | 19,85 | 1,53% | - |
| 15.05.2025 | 19,15 | 19,55 | 19,05 | 19,55 | 1,56% | - |
| 14.05.2025 | 19,45 | 19,55 | 19,15 | 19,25 | -3,75% | - |
| 13.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 333,00 |
| 12.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 300,00 |
| 09.05.2025 | 19,85 | 20,10 | 19,75 | 20,10 | 1,01% | - |
| 08.05.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | 175,00 |
| 07.05.2025 | 19,60 | 20,20 | 19,60 | 19,90 | 3,38% | 696,00 |
| 06.05.2025 | 19,10 | 19,35 | 18,95 | 19,25 | -0,77% | - |
| 05.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 400,00 |
| 02.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 500,00 |
| 30.04.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -0,26% | 330,00 |
| 29.04.2025 | 19,05 | 19,35 | 18,85 | 19,25 | -0,26% | - |
| 28.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | 120,00 |
| 25.04.2025 | 19,60 | 19,65 | 19,05 | 19,25 | -0,77% | - |
| 24.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | 6,00 |
| 23.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 11,00 |
| 22.04.2025 | 19,30 | 19,85 | 19,25 | 19,75 | 6,76% | - |
| 17.04.2025 | 18,90 | 18,90 | 18,50 | 18,50 | 2,21% | 354,00 |
| 16.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 282,00 |
| 15.04.2025 | 18,50 | 19,20 | 17,90 | 17,90 | -5,54% | 947,00 |
| 14.04.2025 | 18,75 | 19,15 | 18,60 | 18,95 | 1,61% | - |
| 11.04.2025 | 19,10 | 19,15 | 18,45 | 18,65 | -2,36% | - |
| 10.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,80% | 200,00 |
| 09.04.2025 | 18,60 | 19,95 | 18,45 | 19,45 | -1,77% | - |
| 08.04.2025 | 19,70 | 19,90 | 19,70 | 19,80 | 1,54% | 1.491,00 |
| 07.04.2025 | 19,30 | 20,20 | 19,20 | 19,50 | -5,34% | 1.199,00 |
| 04.04.2025 | 20,60 | 20,60 | 20,20 | 20,60 | 0,00% | 706,00 |
| 03.04.2025 | 19,90 | 20,80 | 19,80 | 20,60 | -0,48% | 585,00 |
| 02.04.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 2,48% | - |
| 01.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 300,00 |
| 31.03.2025 | 19,90 | 20,40 | 19,80 | 20,40 | 2,26% | 2.150,00 |
| 28.03.2025 | 19,65 | 20,10 | 19,55 | 19,95 | 1,79% | - |
| 27.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 2,00 |
| 26.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 55,00 |
| 25.03.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | 2.019,00 |
| 24.03.2025 | 19,60 | 19,70 | 19,30 | 19,40 | -0,51% | 611,00 |
| 21.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | 608,00 |
| 20.03.2025 | 19,85 | 19,95 | 19,55 | 19,55 | -1,76% | - |
| 19.03.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | 238,00 |
| 18.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 504,00 |
| 17.03.2025 | 19,30 | 19,40 | 19,30 | 19,30 | -1,03% | 891,00 |
| 14.03.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 2,09% | 1.780,00 |
| 13.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | 200,00 |
| 12.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | 124,00 |
| 11.03.2025 | 19,30 | 19,30 | 19,10 | 19,20 | -1,54% | 1.449,00 |
| 10.03.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | 1.434,00 |
| 07.03.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 2,08% | 12,00 |
| 06.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 8,00 |
| 05.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 80,00 |
| 04.03.2025 | 19,40 | 19,40 | 18,90 | 18,90 | -7,35% | 75,00 |
| 03.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 100,00 |
| 28.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 101,00 |
| 27.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,28% | 1,00 |
| 26.02.2025 | 19,75 | 20,10 | 19,55 | 19,75 | 0,77% | - |
| 25.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 101,00 |
| 24.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 974,00 |
| 21.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 1.343,00 |
| 20.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,77% | 200,00 |
| 19.02.2025 | 19,75 | 19,90 | 19,55 | 19,75 | 0,00% | - |
| 18.02.2025 | 19,95 | 19,95 | 19,65 | 19,75 | -0,50% | - |
| 17.02.2025 | 19,85 | 19,90 | 19,85 | 19,85 | -1,73% | - |
| 14.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 100,00 |
| 13.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 755,00 |
| 12.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 50,00 |
| 11.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 70,00 |
| 10.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | 755,00 |
| 07.02.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -0,76% | 8.583,00 |
| 06.02.2025 | 19,65 | 19,95 | 19,65 | 19,85 | 2,32% | - |
| 05.02.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 0,00% | 299,00 |
| 04.02.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,84% | 39,00 |
| 03.02.2025 | 19,25 | 19,55 | 18,95 | 19,05 | -1,55% | - |
| 31.01.2025 | 19,35 | 19,45 | 19,25 | 19,35 | 0,00% | - |
| 30.01.2025 | 19,25 | 19,35 | 19,15 | 19,35 | 0,52% | - |
| 29.01.2025 | 19,00 | 19,25 | 18,95 | 19,25 | -0,26% | - |
| 28.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 31,00 |
| 27.01.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | 126,00 |
| 24.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 437,00 |
| 23.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 25,00 |
| 22.01.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 0,00% | 175,00 |
| 21.01.2025 | 19,00 | 19,20 | 18,90 | 18,90 | 0,53% | 555,00 |
| 20.01.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -1,31% | 261,00 |
| 17.01.2025 | 19,65 | 19,80 | 19,05 | 19,05 | -4,27% | - |
| 16.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 2,05% | 110,00 |
| 15.01.2025 | 20,20 | 20,60 | 19,50 | 19,50 | -2,50% | 1.454,00 |