21,855$
-0,37%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,92 | 22,00 | 21,79 | 21,93 | -0,27% | 2.715.818,00 |
| 02.07.2025 | 21,62 | 22,08 | 21,58 | 21,99 | 1,62% | 6.251.329,00 |
| 01.07.2025 | 21,45 | 21,89 | 21,45 | 21,64 | 0,60% | 5.864.405,00 |
| 30.06.2025 | 21,23 | 21,59 | 21,23 | 21,51 | 1,51% | 5.561.776,00 |
| 27.06.2025 | 21,15 | 21,30 | 21,11 | 21,19 | 0,33% | 5.131.731,00 |
| 26.06.2025 | 21,22 | 21,33 | 21,06 | 21,12 | -0,75% | 3.276.151,00 |
| 25.06.2025 | 21,71 | 21,74 | 21,25 | 21,28 | -1,89% | 4.822.104,00 |
| 24.06.2025 | 22,06 | 22,06 | 21,66 | 21,69 | -1,99% | 6.571.454,00 |
| 23.06.2025 | 21,60 | 22,23 | 21,59 | 22,13 | 2,08% | 5.403.703,00 |
| 20.06.2025 | 21,15 | 21,78 | 21,12 | 21,68 | 2,80% | 8.277.711,00 |
| 18.06.2025 | 21,16 | 21,32 | 21,00 | 21,09 | -0,24% | 5.207.940,00 |
| 17.06.2025 | 21,48 | 21,66 | 21,10 | 21,14 | -1,77% | 4.258.395,00 |
| 16.06.2025 | 21,27 | 21,56 | 21,26 | 21,52 | 1,41% | 8.727.072,00 |
| 13.06.2025 | 21,38 | 21,43 | 21,11 | 21,22 | -0,84% | 3.686.171,00 |
| 12.06.2025 | 21,22 | 21,47 | 21,09 | 21,40 | 0,61% | 3.726.701,00 |
| 11.06.2025 | 21,23 | 21,28 | 20,96 | 21,27 | 0,28% | 4.923.340,00 |
| 10.06.2025 | 21,29 | 21,41 | 21,02 | 21,21 | -0,05% | 4.135.063,00 |
| 09.06.2025 | 21,47 | 21,52 | 20,99 | 21,22 | -0,98% | 4.553.421,00 |
| 06.06.2025 | 21,53 | 21,53 | 21,30 | 21,43 | -0,65% | 2.886.223,00 |
| 05.06.2025 | 21,47 | 21,70 | 21,39 | 21,57 | 0,79% | 3.974.436,00 |
| 04.06.2025 | 21,69 | 21,70 | 21,38 | 21,40 | -0,83% | 3.345.095,00 |
| 03.06.2025 | 21,93 | 22,00 | 21,37 | 21,58 | -2,00% | 5.102.608,00 |
| 02.06.2025 | 22,11 | 22,36 | 21,90 | 22,02 | -0,94% | 4.968.056,00 |
| 30.05.2025 | 22,07 | 22,41 | 22,07 | 22,23 | 0,32% | 6.023.024,00 |
| 29.05.2025 | 22,11 | 22,22 | 21,82 | 22,16 | 0,05% | 2.930.645,00 |
| 28.05.2025 | 22,32 | 22,32 | 22,05 | 22,15 | -0,23% | 2.848.743,00 |
| 27.05.2025 | 22,14 | 22,30 | 21,93 | 22,20 | 0,45% | 4.934.974,00 |
| 23.05.2025 | 21,90 | 22,17 | 21,75 | 22,10 | 1,24% | 2.334.865,00 |
| 22.05.2025 | 22,01 | 22,12 | 21,64 | 21,83 | -0,95% | 2.878.665,00 |
| 21.05.2025 | 21,78 | 22,06 | 21,78 | 22,04 | 0,27% | 3.449.889,00 |
| 20.05.2025 | 21,78 | 22,16 | 21,78 | 21,98 | 0,64% | 3.022.885,00 |
| 19.05.2025 | 22,10 | 22,15 | 21,80 | 21,84 | -1,18% | 4.179.437,00 |
| 16.05.2025 | 21,86 | 22,13 | 21,82 | 22,10 | 0,91% | 4.788.549,00 |
| 15.05.2025 | 21,61 | 21,91 | 21,42 | 21,90 | 1,67% | 4.871.282,00 |
| 14.05.2025 | 21,71 | 21,91 | 21,41 | 21,54 | -0,83% | 6.517.913,00 |
| 13.05.2025 | 22,20 | 22,43 | 21,72 | 21,72 | -2,60% | 4.899.830,00 |
| 12.05.2025 | 22,47 | 22,61 | 21,89 | 22,30 | -0,76% | 5.872.705,00 |
| 09.05.2025 | 22,33 | 22,60 | 22,31 | 22,47 | 0,67% | 4.399.102,00 |
| 08.05.2025 | 22,40 | 22,74 | 22,31 | 22,32 | -0,36% | 6.330.431,00 |
| 07.05.2025 | 22,07 | 22,59 | 22,07 | 22,40 | 2,14% | 6.400.127,00 |
| 06.05.2025 | 21,63 | 21,95 | 21,63 | 21,93 | 1,06% | 5.750.580,00 |
| 05.05.2025 | 21,89 | 21,91 | 21,67 | 21,70 | -1,05% | 3.678.142,00 |
| 02.05.2025 | 22,23 | 22,23 | 21,90 | 21,93 | -0,36% | 4.364.713,00 |
| 01.05.2025 | 21,99 | 22,23 | 21,93 | 22,01 | 0,14% | 4.684.507,00 |
| 30.04.2025 | 22,08 | 22,13 | 21,71 | 21,98 | 0,18% | 3.982.681,00 |
| 29.04.2025 | 21,49 | 21,97 | 21,45 | 21,94 | 1,15% | 5.301.364,00 |
| 28.04.2025 | 21,90 | 22,03 | 21,57 | 21,69 | -1,00% | 5.653.218,00 |
| 25.04.2025 | 22,19 | 22,33 | 21,69 | 21,91 | -2,01% | 5.822.752,00 |
| 24.04.2025 | 22,48 | 22,52 | 22,15 | 22,36 | -0,22% | 6.432.705,00 |
| 23.04.2025 | 22,45 | 22,59 | 22,14 | 22,41 | -0,49% | 6.832.138,00 |
| 22.04.2025 | 22,36 | 22,69 | 22,10 | 22,52 | 1,12% | 7.718.532,00 |
| 21.04.2025 | 21,90 | 22,31 | 21,81 | 22,27 | 2,58% | 8.283.607,00 |
| 17.04.2025 | 21,04 | 21,76 | 21,00 | 21,71 | 2,65% | 10.042.911,00 |
| 16.04.2025 | 20,04 | 21,18 | 20,04 | 21,15 | 6,07% | 12.194.374,00 |
| 15.04.2025 | 20,60 | 21,27 | 19,63 | 19,94 | -7,56% | 16.415.440,00 |
| 14.04.2025 | 21,40 | 21,71 | 21,25 | 21,57 | 1,79% | 8.194.650,00 |
| 11.04.2025 | 21,41 | 21,45 | 20,95 | 21,19 | -0,80% | 5.069.172,00 |
| 10.04.2025 | 21,24 | 21,68 | 20,97 | 21,36 | 0,28% | 5.051.831,00 |
| 09.04.2025 | 20,84 | 21,88 | 20,72 | 21,30 | 1,72% | 6.259.755,00 |
| 08.04.2025 | 21,75 | 21,87 | 20,83 | 20,94 | -1,83% | 4.888.869,00 |
| 07.04.2025 | 21,40 | 21,90 | 20,88 | 21,33 | -2,91% | 7.556.276,00 |
| 04.04.2025 | 22,34 | 22,90 | 21,78 | 21,97 | -4,10% | 6.566.539,00 |
| 03.04.2025 | 22,33 | 23,20 | 22,33 | 22,91 | 2,14% | 7.863.855,00 |
| 02.04.2025 | 22,40 | 22,59 | 22,29 | 22,43 | 0,18% | 4.080.880,00 |
| 01.04.2025 | 22,00 | 22,40 | 21,80 | 22,39 | 1,82% | 5.353.872,00 |
| 31.03.2025 | 21,65 | 22,05 | 21,60 | 21,99 | 1,71% | 7.511.914,00 |
| 28.03.2025 | 21,18 | 21,67 | 21,11 | 21,62 | 2,13% | 4.142.781,00 |
| 27.03.2025 | 21,19 | 21,28 | 21,06 | 21,17 | 0,05% | 3.286.048,00 |
| 26.03.2025 | 20,70 | 21,22 | 20,66 | 21,16 | 1,68% | 3.994.726,00 |
| 25.03.2025 | 20,89 | 20,99 | 20,68 | 20,81 | 0,05% | 4.300.018,00 |
| 24.03.2025 | 21,15 | 21,25 | 20,75 | 20,80 | -1,61% | 4.290.249,00 |
| 21.03.2025 | 21,19 | 21,32 | 20,98 | 21,14 | -0,61% | 7.920.489,00 |
| 20.03.2025 | 21,50 | 21,63 | 21,24 | 21,27 | -1,66% | 3.978.013,00 |
| 19.03.2025 | 22,05 | 22,05 | 21,51 | 21,63 | -1,77% | 4.688.093,00 |
| 18.03.2025 | 22,00 | 22,04 | 21,77 | 22,02 | 0,41% | 5.592.135,00 |
| 17.03.2025 | 21,08 | 22,04 | 21,08 | 21,93 | 4,03% | 7.066.675,00 |
| 14.03.2025 | 21,10 | 21,34 | 20,99 | 21,08 | -0,52% | 4.160.846,00 |
| 13.03.2025 | 20,91 | 21,28 | 20,78 | 21,19 | 1,63% | 5.646.733,00 |
| 12.03.2025 | 21,47 | 21,47 | 20,69 | 20,85 | -2,84% | 6.767.678,00 |
| 11.03.2025 | 21,00 | 21,61 | 20,98 | 21,46 | 1,47% | 7.444.082,00 |
| 10.03.2025 | 21,35 | 21,45 | 20,64 | 21,15 | -1,44% | 58.771.113,00 |
| 07.03.2025 | 20,87 | 21,51 | 20,86 | 21,46 | 2,34% | 11.258.489,00 |
| 06.03.2025 | 20,77 | 21,21 | 20,77 | 20,97 | 0,82% | 11.142.826,00 |
| 05.03.2025 | 20,45 | 20,88 | 20,37 | 20,80 | 5,26% | 12.468.282,00 |
| 04.03.2025 | 20,40 | 20,53 | 19,59 | 19,76 | -4,49% | 7.744.516,00 |
| 03.03.2025 | 20,85 | 21,07 | 20,44 | 20,69 | -1,66% | 4.636.082,00 |
| 28.02.2025 | 20,90 | 21,08 | 20,79 | 21,04 | 1,06% | 4.702.009,00 |
| 27.02.2025 | 20,73 | 21,03 | 20,65 | 20,82 | 0,63% | 3.221.456,00 |
| 26.02.2025 | 20,68 | 21,07 | 20,56 | 20,69 | 0,19% | 4.432.869,00 |
| 25.02.2025 | 20,35 | 20,78 | 20,35 | 20,65 | 1,08% | 3.862.960,00 |
| 24.02.2025 | 20,60 | 20,64 | 20,35 | 20,43 | -0,58% | 3.335.489,00 |
| 21.02.2025 | 20,45 | 20,71 | 20,27 | 20,55 | -0,05% | 7.541.382,00 |
| 20.02.2025 | 20,45 | 20,62 | 20,24 | 20,56 | 0,15% | 4.038.254,00 |
| 19.02.2025 | 20,62 | 20,71 | 20,43 | 20,53 | -0,53% | 2.547.994,00 |
| 18.02.2025 | 20,70 | 20,75 | 20,52 | 20,64 | -0,98% | 4.122.294,00 |
| 17.02.2025 | 20,80 | 20,84 | 20,80 | 20,84 | 0,07% | - |
| 14.02.2025 | 21,36 | 21,40 | 20,69 | 20,83 | -2,39% | 3.613.591,00 |
| 13.02.2025 | 21,54 | 21,67 | 21,33 | 21,34 | -1,02% | 3.937.453,00 |
| 12.02.2025 | 21,10 | 21,58 | 21,10 | 21,56 | 1,27% | 6.408.246,00 |
| 11.02.2025 | 21,11 | 21,30 | 20,90 | 21,29 | 0,38% | 3.590.528,00 |