18,550€
-0,54%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 18,75 | 18,80 | 18,45 | 18,70 | 0,27% | 30,00 |
| 20.12.2024 | 18,70 | 18,85 | 18,45 | 18,65 | 1,91% | - |
| 19.12.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | 84,00 |
| 18.12.2024 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | 28,00 |
| 17.12.2024 | 19,00 | 19,30 | 18,30 | 18,30 | -1,08% | 1.379,00 |
| 16.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | 132,00 |
| 13.12.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -0,55% | 1.020,00 |
| 12.12.2024 | 17,50 | 18,10 | 17,40 | 18,10 | 1,69% | 995,00 |
| 11.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 139,00 |
| 10.12.2024 | 18,00 | 18,00 | 17,90 | 18,00 | 1,12% | 580,00 |
| 09.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 250,00 |
| 06.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 529,00 |
| 05.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 20,00 |
| 04.12.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,27% | 637,00 |
| 03.12.2024 | 18,55 | 18,65 | 18,25 | 18,45 | -1,34% | - |
| 02.12.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -0,27% | 153,00 |
| 29.11.2024 | 18,60 | 18,85 | 18,50 | 18,75 | 0,54% | - |
| 28.11.2024 | 18,65 | 18,65 | 18,60 | 18,65 | 1,36% | - |
| 27.11.2024 | 18,70 | 18,80 | 18,40 | 18,40 | -1,60% | 1.085,00 |
| 26.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | 80,00 |
| 25.11.2024 | 18,60 | 18,75 | 18,25 | 18,45 | -0,27% | - |
| 22.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,93% | 3.500,00 |
| 21.11.2024 | 18,15 | 18,30 | 17,95 | 18,15 | 0,00% | - |
| 20.11.2024 | 18,25 | 18,35 | 18,10 | 18,15 | 0,83% | - |
| 19.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | 250,00 |
| 18.11.2024 | 17,95 | 18,15 | 17,80 | 17,85 | -1,38% | - |
| 15.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | 501,00 |
| 14.11.2024 | 18,05 | 18,45 | 18,05 | 18,15 | 0,00% | - |
| 13.11.2024 | 18,40 | 18,45 | 18,05 | 18,15 | -0,82% | - |
| 12.11.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | 1.221,00 |
| 11.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | 377,00 |
| 08.11.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 179,00 |
| 07.11.2024 | 17,60 | 17,60 | 17,50 | 17,60 | -1,12% | 679,00 |
| 06.11.2024 | 17,80 | 18,70 | 17,80 | 17,80 | 4,40% | 809,00 |
| 05.11.2024 | 17,00 | 17,15 | 16,85 | 17,05 | 0,59% | - |
| 04.11.2024 | 17,10 | 17,25 | 16,85 | 16,95 | 0,89% | - |
| 01.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,90% | 350,00 |
| 31.10.2024 | 16,75 | 16,85 | 16,65 | 16,65 | -0,89% | - |
| 30.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 500,00 |
| 29.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 2.621,00 |
| 28.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 320,00 |
| 25.10.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -1,70% | 250,00 |
| 24.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | 2.500,00 |
| 23.10.2024 | 17,10 | 17,55 | 17,10 | 17,55 | 2,33% | - |
| 22.10.2024 | 17,30 | 17,50 | 17,05 | 17,15 | -2,00% | - |
| 21.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 867,00 |
| 18.10.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 3,53% | 698,00 |
| 17.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 480,00 |
| 16.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 300,00 |
| 15.10.2024 | 17,00 | 17,10 | 16,90 | 16,90 | 0,30% | 425,00 |
| 14.10.2024 | 16,80 | 16,95 | 16,65 | 16,85 | 1,51% | - |
| 11.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,90% | 110,00 |
| 10.10.2024 | 16,85 | 16,95 | 16,65 | 16,75 | -0,59% | - |
| 09.10.2024 | 16,60 | 16,85 | 16,50 | 16,85 | 1,20% | - |
| 08.10.2024 | 16,60 | 16,70 | 16,55 | 16,65 | -0,89% | - |
| 07.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | 500,00 |
| 04.10.2024 | 16,80 | 17,05 | 16,75 | 16,95 | 1,19% | - |
| 03.10.2024 | 16,80 | 16,95 | 16,65 | 16,75 | 0,90% | - |
| 02.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | 34,00 |
| 01.10.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 1,20% | 179,00 |
| 30.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | 14,00 |
| 27.09.2024 | 16,60 | 16,65 | 16,45 | 16,45 | -0,90% | - |
| 26.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 100,00 |
| 25.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,90% | 604,00 |
| 24.09.2024 | 16,65 | 16,85 | 16,55 | 16,65 | -1,48% | - |
| 23.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | 300,00 |
| 20.09.2024 | 16,60 | 16,75 | 16,55 | 16,75 | 1,21% | - |
| 19.09.2024 | 16,75 | 16,75 | 16,45 | 16,55 | 0,30% | - |
| 18.09.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | 555,00 |
| 17.09.2024 | 16,90 | 16,90 | 16,60 | 16,60 | -4,05% | 106,00 |
| 16.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | 1,00 |
| 13.09.2024 | 17,15 | 17,40 | 17,10 | 17,25 | 2,68% | - |
| 12.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | 200,00 |
| 11.09.2024 | 16,30 | 16,75 | 16,20 | 16,75 | 3,40% | - |
| 10.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 400,00 |
| 09.09.2024 | 16,70 | 16,70 | 16,30 | 16,30 | -2,40% | 409,00 |
| 06.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 55,00 |
| 05.09.2024 | 17,50 | 17,50 | 16,90 | 16,90 | -2,59% | 304,00 |
| 04.09.2024 | 17,45 | 17,85 | 17,25 | 17,35 | -0,57% | - |
| 03.09.2024 | 17,70 | 17,85 | 17,45 | 17,45 | -2,51% | - |
| 02.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 171,00 |
| 30.08.2024 | 17,60 | 17,70 | 17,60 | 17,70 | -2,75% | 124,00 |
| 29.08.2024 | 18,10 | 18,20 | 17,90 | 18,20 | -0,55% | 1.750,00 |
| 28.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | 50,00 |
| 27.08.2024 | 18,65 | 18,75 | 18,35 | 18,45 | -1,86% | - |
| 26.08.2024 | 18,80 | 18,80 | 18,50 | 18,80 | 0,27% | 81,00 |
| 23.08.2024 | 18,65 | 18,95 | 18,55 | 18,75 | 0,54% | - |
| 22.08.2024 | 18,20 | 18,65 | 18,20 | 18,65 | 1,91% | - |
| 21.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | 90,00 |
| 20.08.2024 | 18,85 | 18,90 | 18,65 | 18,65 | -1,32% | - |
| 19.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 500,00 |
| 16.08.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 1,61% | 350,00 |
| 15.08.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 1,64% | 1.177,00 |
| 14.08.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 3,98% | 1.610,00 |
| 13.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 350,00 |
| 12.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,28% | 80,00 |
| 09.08.2024 | 17,95 | 18,05 | 17,75 | 17,75 | -0,56% | - |
| 08.08.2024 | 17,75 | 18,05 | 17,70 | 17,85 | 0,00% | - |
| 07.08.2024 | 18,00 | 18,05 | 17,85 | 17,85 | 0,00% | - |
| 06.08.2024 | 17,95 | 17,95 | 17,80 | 17,85 | -0,28% | - |