18,488$
0,20%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,52 | 18,80 | 18,33 | 18,45 | -1,13% | 2.194.953,00 |
| 01.11.2024 | 18,38 | 18,68 | 18,17 | 18,66 | 3,09% | 4.272.124,00 |
| 31.10.2024 | 18,22 | 18,30 | 18,09 | 18,10 | -0,71% | 1.680.805,00 |
| 30.10.2024 | 18,10 | 18,26 | 17,99 | 18,23 | 1,22% | 3.460.769,00 |
| 29.10.2024 | 18,33 | 18,41 | 17,89 | 18,01 | -1,80% | 5.549.710,00 |
| 28.10.2024 | 18,45 | 18,45 | 18,34 | 18,34 | -0,38% | 2.299.052,00 |
| 25.10.2024 | 18,80 | 18,81 | 18,39 | 18,41 | -1,92% | 2.903.786,00 |
| 24.10.2024 | 19,00 | 19,05 | 18,77 | 18,77 | -0,90% | 1.845.778,00 |
| 23.10.2024 | 18,50 | 18,94 | 18,42 | 18,94 | 2,16% | 2.402.134,00 |
| 22.10.2024 | 18,78 | 18,78 | 18,47 | 18,54 | -1,07% | 3.950.528,00 |
| 21.10.2024 | 19,05 | 19,10 | 18,72 | 18,74 | -1,37% | 5.215.288,00 |
| 18.10.2024 | 18,88 | 19,04 | 18,42 | 19,00 | 3,09% | 5.422.170,00 |
| 17.10.2024 | 18,30 | 18,50 | 18,16 | 18,43 | 0,66% | 2.987.845,00 |
| 16.10.2024 | 18,30 | 18,52 | 18,27 | 18,31 | -0,76% | 2.616.724,00 |
| 15.10.2024 | 18,47 | 18,59 | 18,20 | 18,45 | 1,04% | 3.457.137,00 |
| 14.10.2024 | 18,39 | 18,39 | 18,20 | 18,26 | -0,60% | 3.012.273,00 |
| 11.10.2024 | 18,31 | 18,41 | 18,24 | 18,37 | 0,38% | 2.551.960,00 |
| 10.10.2024 | 18,45 | 18,51 | 18,24 | 18,30 | -0,76% | 3.102.306,00 |
| 09.10.2024 | 18,20 | 18,46 | 18,16 | 18,44 | 1,04% | 1.526.668,00 |
| 08.10.2024 | 18,16 | 18,32 | 18,15 | 18,25 | 0,00% | 1.735.913,00 |
| 07.10.2024 | 18,60 | 18,60 | 18,23 | 18,25 | -1,78% | 2.676.112,00 |
| 04.10.2024 | 18,61 | 18,71 | 18,50 | 18,58 | 0,43% | 2.129.663,00 |
| 03.10.2024 | 18,47 | 18,56 | 18,36 | 18,50 | -0,32% | 4.577.705,00 |
| 02.10.2024 | 18,65 | 18,67 | 18,39 | 18,56 | 0,00% | 4.883.096,00 |
| 01.10.2024 | 18,40 | 18,57 | 18,40 | 18,56 | 0,43% | 2.790.305,00 |
| 30.09.2024 | 18,47 | 18,64 | 18,41 | 18,48 | -0,05% | 4.003.101,00 |
| 27.09.2024 | 18,50 | 18,53 | 18,37 | 18,49 | -0,05% | 2.841.633,00 |
| 26.09.2024 | 18,49 | 18,56 | 18,40 | 18,50 | 0,38% | 3.113.468,00 |
| 25.09.2024 | 18,50 | 18,52 | 18,30 | 18,43 | -0,49% | 2.613.923,00 |
| 24.09.2024 | 18,64 | 18,73 | 18,49 | 18,52 | -0,05% | 2.650.025,00 |
| 23.09.2024 | 18,59 | 18,60 | 18,43 | 18,53 | -0,75% | 4.348.839,00 |
| 20.09.2024 | 18,51 | 18,73 | 18,42 | 18,67 | 0,59% | 4.229.290,00 |
| 19.09.2024 | 18,60 | 18,61 | 18,35 | 18,56 | 0,22% | 4.591.203,00 |
| 18.09.2024 | 18,55 | 18,76 | 18,51 | 18,52 | -0,11% | 3.177.233,00 |
| 17.09.2024 | 18,92 | 18,95 | 18,25 | 18,54 | -1,70% | 3.462.897,00 |
| 16.09.2024 | 19,11 | 19,20 | 18,86 | 18,86 | -1,05% | 2.766.457,00 |
| 13.09.2024 | 19,10 | 19,16 | 18,99 | 19,06 | 0,32% | 2.611.170,00 |
| 12.09.2024 | 18,55 | 19,04 | 18,54 | 19,00 | 2,54% | 5.320.614,00 |
| 11.09.2024 | 18,10 | 18,56 | 18,07 | 18,53 | 2,60% | 4.142.647,00 |
| 10.09.2024 | 18,00 | 18,07 | 17,80 | 18,06 | 0,67% | 4.226.509,00 |
| 09.09.2024 | 18,44 | 18,48 | 17,90 | 17,94 | -2,87% | 6.314.505,00 |
| 06.09.2024 | 19,08 | 19,16 | 18,45 | 18,47 | -2,84% | 6.732.090,00 |
| 05.09.2024 | 19,33 | 19,53 | 18,68 | 19,01 | -1,35% | 6.866.411,00 |
| 04.09.2024 | 19,33 | 19,70 | 19,13 | 19,27 | -0,46% | 3.467.044,00 |
| 03.09.2024 | 19,60 | 19,63 | 19,28 | 19,36 | -1,33% | 3.679.348,00 |
| 30.08.2024 | 20,06 | 20,06 | 19,34 | 19,62 | -2,49% | 6.488.857,00 |
| 29.08.2024 | 20,24 | 20,33 | 20,03 | 20,12 | -0,59% | 2.074.851,00 |
| 28.08.2024 | 20,62 | 20,63 | 20,18 | 20,24 | -1,89% | 1.553.524,00 |
| 27.08.2024 | 20,85 | 20,86 | 20,45 | 20,63 | -1,01% | 2.310.627,00 |
| 26.08.2024 | 20,94 | 20,95 | 20,77 | 20,84 | -0,43% | 3.077.075,00 |
| 23.08.2024 | 20,98 | 21,01 | 20,67 | 20,93 | 0,87% | 3.235.784,00 |
| 22.08.2024 | 20,38 | 20,78 | 20,30 | 20,75 | 2,27% | 2.243.582,00 |
| 21.08.2024 | 20,90 | 20,90 | 20,17 | 20,29 | -2,22% | 2.689.906,00 |
| 20.08.2024 | 20,84 | 20,93 | 20,70 | 20,75 | -0,81% | 2.123.077,00 |
| 19.08.2024 | 20,86 | 20,98 | 20,76 | 20,92 | 0,29% | 3.301.108,00 |
| 16.08.2024 | 20,48 | 20,91 | 20,33 | 20,86 | 1,91% | 3.351.557,00 |
| 15.08.2024 | 20,30 | 20,65 | 20,25 | 20,47 | 1,04% | 3.921.483,00 |
| 14.08.2024 | 19,80 | 20,32 | 19,80 | 20,26 | 2,48% | 3.968.191,00 |
| 13.08.2024 | 19,40 | 19,81 | 19,36 | 19,77 | 2,70% | 2.949.892,00 |
| 12.08.2024 | 19,60 | 19,60 | 19,25 | 19,25 | -1,33% | 1.437.735,00 |
| 09.08.2024 | 19,56 | 19,57 | 19,40 | 19,51 | -0,31% | 1.775.862,00 |
| 08.08.2024 | 19,54 | 19,72 | 19,49 | 19,57 | 0,62% | 2.018.910,00 |
| 07.08.2024 | 19,65 | 19,76 | 19,45 | 19,45 | -0,41% | 1.960.272,00 |
| 06.08.2024 | 19,58 | 19,67 | 19,47 | 19,53 | 0,46% | 2.900.509,00 |
| 05.08.2024 | 19,62 | 19,71 | 19,36 | 19,44 | -2,61% | 2.958.995,00 |
| 02.08.2024 | 19,75 | 20,00 | 19,48 | 19,96 | 1,01% | 3.272.455,00 |
| 01.08.2024 | 19,85 | 19,98 | 19,69 | 19,76 | -0,35% | 1.607.425,00 |
| 31.07.2024 | 19,71 | 19,91 | 19,66 | 19,83 | 0,66% | 2.587.609,00 |
| 30.07.2024 | 19,95 | 20,00 | 19,70 | 19,70 | -1,35% | 3.296.210,00 |
| 29.07.2024 | 20,44 | 20,44 | 19,95 | 19,97 | -2,35% | 2.260.950,00 |
| 26.07.2024 | 20,26 | 20,55 | 20,08 | 20,45 | 0,34% | 2.529.420,00 |
| 25.07.2024 | 20,15 | 20,46 | 20,03 | 20,38 | 0,94% | 3.605.558,00 |
| 24.07.2024 | 20,22 | 20,29 | 20,13 | 20,19 | -0,10% | 2.382.228,00 |
| 23.07.2024 | 19,85 | 20,22 | 19,56 | 20,21 | 1,35% | 2.882.270,00 |
| 22.07.2024 | 19,99 | 20,04 | 19,75 | 19,94 | -0,30% | 2.239.809,00 |
| 19.07.2024 | 19,85 | 20,18 | 19,57 | 20,00 | 0,86% | 3.150.526,00 |
| 18.07.2024 | 19,98 | 20,05 | 19,79 | 19,83 | -1,10% | 3.433.114,00 |
| 17.07.2024 | 19,75 | 20,11 | 19,68 | 20,05 | 1,47% | 3.565.037,00 |
| 16.07.2024 | 19,60 | 19,77 | 19,39 | 19,76 | 0,97% | 2.580.250,00 |
| 15.07.2024 | 19,56 | 19,73 | 19,53 | 19,57 | 0,36% | 3.351.691,00 |
| 12.07.2024 | 19,65 | 19,69 | 19,49 | 19,50 | -0,41% | 2.023.265,00 |
| 11.07.2024 | 19,45 | 19,66 | 19,44 | 19,58 | 1,24% | 2.666.062,00 |
| 10.07.2024 | 19,58 | 19,62 | 19,33 | 19,34 | -0,57% | 3.029.100,00 |
| 09.07.2024 | 19,58 | 19,64 | 19,41 | 19,45 | -0,82% | 3.683.637,00 |
| 08.07.2024 | 19,88 | 19,95 | 19,60 | 19,61 | -0,61% | 1.667.449,00 |
| 05.07.2024 | 19,82 | 19,93 | 19,67 | 19,73 | -0,75% | 4.343.127,00 |
| 03.07.2024 | 19,86 | 19,95 | 19,80 | 19,88 | 0,10% | 1.010.664,00 |
| 02.07.2024 | 19,86 | 19,95 | 19,73 | 19,86 | -0,15% | 1.651.447,00 |
| 01.07.2024 | 19,64 | 19,97 | 19,64 | 19,89 | 0,71% | 1.690.364,00 |
| 28.06.2024 | 19,94 | 20,07 | 19,66 | 19,75 | 0,05% | 5.431.469,00 |
| 27.06.2024 | 19,60 | 19,76 | 19,49 | 19,74 | 0,51% | 2.199.900,00 |
| 26.06.2024 | 19,76 | 19,81 | 19,53 | 19,64 | -1,16% | 1.676.455,00 |
| 25.06.2024 | 19,74 | 19,87 | 19,68 | 19,87 | 0,40% | 2.159.561,00 |
| 24.06.2024 | 19,59 | 19,91 | 19,59 | 19,79 | 1,18% | 3.618.958,00 |
| 21.06.2024 | 19,81 | 19,85 | 19,47 | 19,56 | -1,01% | 3.746.477,00 |
| 20.06.2024 | 20,02 | 20,02 | 19,74 | 19,76 | -0,85% | 2.474.768,00 |
| 18.06.2024 | 20,45 | 20,45 | 19,84 | 19,93 | -0,70% | 2.528.377,00 |
| 17.06.2024 | 19,99 | 20,07 | 19,93 | 20,07 | 0,30% | 2.318.672,00 |
| 14.06.2024 | 20,05 | 20,19 | 19,87 | 20,01 | -0,74% | 2.802.335,00 |
| 13.06.2024 | 20,26 | 20,26 | 20,00 | 20,16 | -0,20% | 1.186.939,00 |