9,696€
-3,57%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 10,00 | 10,00 | 9,54 | 9,73 | -1,28% | 4.851,00 |
| 23.07.2026 | 12,87 | 12,89 | 9,76 | 9,86 | -23,09% | 6.787,00 |
| 22.07.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,43% | 550,00 |
| 21.07.2026 | 13,17 | 13,17 | 12,78 | 12,88 | -1,96% | - |
| 20.07.2026 | 13,19 | 13,29 | 13,06 | 13,13 | 1,14% | - |
| 17.07.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -1,29% | 964,00 |
| 16.07.2026 | 12,70 | 13,19 | 12,68 | 13,16 | 1,94% | - |
| 15.07.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,90% | 2,00 |
| 14.07.2026 | 13,08 | 13,08 | 12,79 | 12,79 | -1,29% | 892,00 |
| 13.07.2026 | 12,90 | 13,02 | 12,81 | 12,96 | 4,24% | - |
| 10.07.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 1,89% | 645,00 |
| 09.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,71% | 40,00 |
| 08.07.2026 | 12,37 | 12,70 | 12,23 | 12,41 | -1,21% | - |
| 07.07.2026 | 12,57 | 12,57 | 12,57 | 12,57 | 1,80% | 190,00 |
| 06.07.2026 | 12,37 | 12,43 | 12,23 | 12,34 | -0,06% | - |
| 03.07.2026 | 12,37 | 12,38 | 12,31 | 12,35 | 1,17% | - |
| 02.07.2026 | 12,13 | 12,31 | 12,05 | 12,21 | 2,58% | - |
| 01.07.2026 | 11,70 | 11,98 | 11,70 | 11,90 | 0,34% | 253,00 |
| 30.06.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,34% | 118,00 |
| 29.06.2026 | 11,91 | 12,07 | 11,90 | 11,90 | -0,61% | 109,00 |
| 26.06.2026 | 12,06 | 12,35 | 11,93 | 11,97 | -0,04% | - |
| 25.06.2026 | 12,43 | 12,49 | 11,96 | 11,98 | -4,08% | - |
| 24.06.2026 | 12,23 | 12,52 | 12,21 | 12,49 | 1,36% | - |
| 23.06.2026 | 11,95 | 12,32 | 11,95 | 12,32 | 3,12% | 167,00 |
| 22.06.2026 | 11,76 | 12,18 | 11,73 | 11,95 | 1,25% | - |
| 19.06.2026 | 11,90 | 11,90 | 11,65 | 11,80 | -7,27% | 194,00 |
| 18.06.2026 | 12,59 | 12,73 | 12,59 | 12,73 | 0,67% | 743,00 |
| 17.06.2026 | 12,83 | 12,83 | 12,64 | 12,64 | -1,25% | 195,00 |
| 16.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -5,43% | 24,00 |
| 15.06.2026 | 13,53 | 13,54 | 13,53 | 13,54 | 0,89% | 3,00 |
| 12.06.2026 | 13,43 | 13,43 | 13,40 | 13,42 | 1,02% | 288,00 |
| 11.06.2026 | 13,33 | 13,53 | 13,04 | 13,28 | -1,08% | - |
| 10.06.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -4,79% | 50,00 |
| 09.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,59% | 108,00 |
| 08.06.2026 | 14,08 | 14,20 | 13,98 | 14,02 | -1,25% | - |
| 05.06.2026 | 13,67 | 14,22 | 13,64 | 14,20 | 3,50% | - |
| 04.06.2026 | 13,53 | 13,94 | 13,53 | 13,72 | 0,24% | - |
| 03.06.2026 | 13,40 | 13,72 | 13,38 | 13,68 | 1,50% | - |
| 02.06.2026 | 13,24 | 13,54 | 13,23 | 13,48 | 1,05% | - |
| 01.06.2026 | 13,52 | 13,52 | 13,34 | 13,34 | 0,72% | 3,00 |
| 29.05.2026 | 13,70 | 13,72 | 13,23 | 13,25 | -3,09% | - |
| 28.05.2026 | 13,83 | 13,96 | 13,62 | 13,67 | -1,46% | - |
| 27.05.2026 | 13,83 | 13,87 | 13,83 | 13,87 | 3,07% | 366,00 |
| 26.05.2026 | 14,02 | 14,04 | 13,45 | 13,46 | -5,06% | - |
| 25.05.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 1,47% | 1,00 |
| 22.05.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -0,18% | 500,00 |
| 21.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -6,51% | 77,00 |
| 20.05.2026 | 14,68 | 14,97 | 14,68 | 14,97 | -0,56% | 2,00 |
| 19.05.2026 | 15,05 | 15,06 | 15,05 | 15,06 | 6,77% | 675,00 |
| 18.05.2026 | 14,15 | 14,15 | 13,87 | 14,10 | -1,23% | 54,00 |
| 15.05.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 0,37% | 2,00 |
| 14.05.2026 | 14,16 | 14,39 | 14,03 | 14,22 | 1,21% | - |
| 13.05.2026 | 13,57 | 14,05 | 13,51 | 14,05 | 3,82% | - |
| 12.05.2026 | 13,49 | 13,54 | 13,30 | 13,54 | 0,26% | 121,00 |
| 11.05.2026 | 13,74 | 13,74 | 13,50 | 13,50 | -1,32% | 1.001,00 |
| 08.05.2026 | 13,66 | 13,68 | 13,66 | 13,68 | -0,80% | 2,00 |
| 07.05.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -0,43% | 1,00 |
| 06.05.2026 | 13,61 | 13,85 | 13,61 | 13,85 | -1,60% | 311,00 |
| 05.05.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 0,50% | 1,00 |
| 04.05.2026 | 13,97 | 14,01 | 13,97 | 14,01 | -2,66% | 76,00 |
| 30.04.2026 | 14,04 | 14,45 | 14,02 | 14,39 | 0,61% | - |
| 29.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,54% | 1,00 |
| 28.04.2026 | 14,16 | 14,46 | 14,08 | 14,22 | -0,21% | - |
| 27.04.2026 | 14,14 | 14,38 | 14,08 | 14,25 | 0,90% | - |
| 24.04.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -2,79% | 50,00 |
| 23.04.2026 | 14,53 | 14,53 | 14,53 | 14,53 | 0,55% | 1,00 |
| 22.04.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -0,50% | 100,00 |
| 21.04.2026 | 14,16 | 14,58 | 14,08 | 14,52 | 2,60% | - |
| 20.04.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 1,65% | 10,00 |
| 17.04.2026 | 14,02 | 14,02 | 13,75 | 13,93 | -0,21% | 750,00 |
| 16.04.2026 | 13,96 | 14,25 | 13,96 | 13,96 | -0,85% | 1.610,00 |
| 15.04.2026 | 14,02 | 14,09 | 14,02 | 14,08 | -0,25% | 465,00 |
| 14.04.2026 | 13,74 | 14,11 | 13,74 | 14,11 | -2,13% | 173,00 |
| 13.04.2026 | 14,73 | 14,86 | 14,17 | 14,42 | -2,01% | - |
| 10.04.2026 | 14,96 | 15,01 | 14,62 | 14,71 | -0,89% | - |
| 09.04.2026 | 15,07 | 15,15 | 14,78 | 14,85 | -3,32% | - |
| 08.04.2026 | 15,66 | 15,66 | 15,36 | 15,36 | 0,20% | 1.279,00 |
| 07.04.2026 | 15,72 | 15,72 | 15,33 | 15,33 | 1,49% | 2.004,00 |
| 02.04.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 3,07% | 2.600,00 |
| 01.04.2026 | 14,80 | 14,80 | 14,65 | 14,65 | -0,68% | - |
| 31.03.2026 | 15,20 | 15,30 | 14,75 | 14,75 | -2,64% | - |
| 30.03.2026 | 14,90 | 15,35 | 14,80 | 15,15 | 1,68% | - |
| 27.03.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 4,20% | 1.788,00 |
| 26.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 510,00 |
| 25.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,03% | 201,00 |
| 24.03.2026 | 14,75 | 14,95 | 14,65 | 14,85 | -1,66% | - |
| 23.03.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | 740,00 |
| 20.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,95% | 100,00 |
| 19.03.2026 | 15,05 | 15,45 | 14,95 | 15,25 | -0,33% | - |
| 18.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 10,00 |
| 17.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1,00 |
| 16.03.2026 | 15,30 | 15,30 | 15,00 | 15,00 | 1,35% | 1.668,00 |
| 13.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 374,00 |
| 12.03.2026 | 14,20 | 14,90 | 14,20 | 14,90 | 2,76% | 3.834,00 |
| 11.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | 6,00 |
| 10.03.2026 | 14,85 | 14,95 | 14,45 | 14,55 | -6,13% | - |
| 09.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,98% | 2,00 |
| 06.03.2026 | 14,90 | 15,35 | 14,80 | 15,35 | 2,68% | - |
| 05.03.2026 | 14,70 | 15,05 | 14,55 | 14,95 | 1,70% | - |
| 04.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 401,00 |