18,650€
-0,27%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,05 | 19,05 | 18,45 | 18,55 | -0,80% | - |
| 10.04.2025 | 19,30 | 19,30 | 18,70 | 18,70 | 1,08% | - |
| 09.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 08.04.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 1,04% | - |
| 07.04.2025 | 19,70 | 19,80 | 19,30 | 19,30 | -3,02% | - |
| 04.04.2025 | 20,60 | 20,60 | 19,90 | 19,90 | 0,00% | 100,00 |
| 03.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 02.04.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 1,00% | - |
| 01.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 1,52% | - |
| 31.03.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 2,07% | - |
| 28.03.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,52% | - |
| 27.03.2025 | 19,60 | 19,60 | 19,20 | 19,20 | 1,05% | - |
| 26.03.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | - |
| 25.03.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | - |
| 24.03.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -0,52% | - |
| 21.03.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -2,05% | - |
| 20.03.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -1,02% | - |
| 19.03.2025 | 20,00 | 20,00 | 19,70 | 19,70 | 0,51% | - |
| 18.03.2025 | 20,00 | 20,00 | 19,60 | 19,60 | 0,51% | - |
| 17.03.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 2,09% | - |
| 14.03.2025 | 19,50 | 19,50 | 19,10 | 19,10 | 0,53% | - |
| 13.03.2025 | 19,10 | 19,10 | 18,90 | 19,00 | 0,53% | - |
| 12.03.2025 | 19,70 | 19,70 | 18,90 | 18,90 | 0,00% | - |
| 11.03.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -0,53% | - |
| 10.03.2025 | 19,70 | 19,70 | 19,00 | 19,00 | 0,00% | - |
| 07.03.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 1,06% | - |
| 06.03.2025 | 19,10 | 19,10 | 18,80 | 18,80 | 0,00% | - |
| 05.03.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | - |
| 04.03.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -4,02% | - |
| 03.03.2025 | 20,20 | 20,20 | 19,90 | 19,90 | 0,00% | - |
| 28.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 27.02.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 1,03% | - |
| 26.02.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 2,09% | - |
| 25.02.2025 | 19,30 | 19,40 | 19,10 | 19,10 | -1,55% | - |
| 24.02.2025 | 19,50 | 19,60 | 19,30 | 19,40 | 1,04% | 15,00 |
| 21.02.2025 | 19,40 | 19,50 | 19,20 | 19,20 | 0,00% | - |
| 20.02.2025 | 19,50 | 19,50 | 19,20 | 19,20 | -1,54% | - |
| 19.02.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 18.02.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -1,01% | - |
| 17.02.2025 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | - |
| 14.02.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 13.02.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 12.02.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | 380,00 |
| 11.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 10.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 07.02.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 1,04% | - |
| 06.02.2025 | 19,50 | 19,60 | 19,30 | 19,30 | 1,05% | - |
| 05.02.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 2,69% | - |
| 04.02.2025 | 18,80 | 18,80 | 18,60 | 18,60 | -1,06% | - |
| 03.02.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -1,05% | - |
| 31.01.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 1,06% | - |
| 30.01.2025 | 19,10 | 19,10 | 18,80 | 18,80 | 1,08% | - |
| 29.01.2025 | 18,90 | 18,90 | 18,60 | 18,60 | 0,00% | - |
| 28.01.2025 | 18,80 | 18,90 | 18,60 | 18,60 | 0,00% | - |
| 27.01.2025 | 18,20 | 18,60 | 18,20 | 18,60 | 1,09% | - |
| 24.01.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -1,60% | - |
| 23.01.2025 | 18,70 | 18,70 | 18,50 | 18,70 | 0,54% | 270,00 |
| 22.01.2025 | 18,80 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 21.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 20.01.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -3,63% | - |
| 17.01.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -1,03% | - |
| 16.01.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -2,50% | - |
| 15.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 14.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 3,65% | - |
| 13.01.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 1,05% | - |
| 10.01.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | - |
| 09.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 08.01.2025 | 19,00 | 19,20 | 19,00 | 19,00 | 1,60% | - |
| 07.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 06.01.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | - |
| 03.01.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | - |
| 02.01.2025 | 18,80 | 18,90 | 18,80 | 18,80 | -0,53% | - |
| 30.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 27.12.2024 | 18,90 | 18,90 | 18,50 | 18,50 | 0,54% | - |
| 23.12.2024 | 18,70 | 18,70 | 18,40 | 18,40 | 1,10% | 280,00 |
| 20.12.2024 | 18,50 | 18,50 | 18,20 | 18,20 | 1,68% | - |
| 19.12.2024 | 18,20 | 18,20 | 17,90 | 17,90 | -0,56% | - |
| 18.12.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -4,26% | - |
| 17.12.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 2,73% | - |
| 16.12.2024 | 18,40 | 18,40 | 18,30 | 18,30 | 1,67% | - |
| 13.12.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 4,05% | 300,00 |
| 12.12.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -3,89% | - |
| 11.12.2024 | 17,40 | 18,00 | 17,40 | 18,00 | 1,69% | - |
| 10.12.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | - |
| 09.12.2024 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | - |
| 06.12.2024 | 17,90 | 18,00 | 17,90 | 17,90 | -1,10% | - |
| 05.12.2024 | 18,20 | 18,20 | 17,90 | 18,10 | -0,55% | 2.000,00 |
| 04.12.2024 | 18,10 | 18,20 | 18,10 | 18,20 | -0,55% | - |
| 03.12.2024 | 18,40 | 18,60 | 18,30 | 18,30 | -2,14% | 330,00 |
| 02.12.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 2,75% | - |
| 29.11.2024 | 18,50 | 18,50 | 18,20 | 18,20 | -0,55% | - |
| 28.11.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 0,55% | - |
| 27.11.2024 | 18,50 | 18,50 | 18,20 | 18,20 | 0,00% | - |
| 26.11.2024 | 18,40 | 18,40 | 18,20 | 18,20 | 0,55% | - |
| 25.11.2024 | 18,40 | 18,40 | 18,10 | 18,10 | 0,56% | - |
| 22.11.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 1,12% | - |
| 21.11.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | - |
| 20.11.2024 | 18,10 | 18,20 | 17,90 | 17,90 | 1,70% | - |
| 19.11.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 18.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |