17,242$
-2,97%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,64 | 17,65 | 17,23 | 17,23 | -3,04% | 2.269,00 |
| 06.03.2026 | 17,23 | 17,90 | 17,15 | 17,77 | 2,72% | 2.269,00 |
| 05.03.2026 | 16,93 | 17,49 | 16,90 | 17,30 | 1,17% | 2.269,00 |
| 04.03.2026 | 17,51 | 17,53 | 16,85 | 17,10 | -2,40% | 8.611.729,00 |
| 03.03.2026 | 17,61 | 17,71 | 17,37 | 17,52 | -1,02% | 3.809.449,00 |
| 02.03.2026 | 17,86 | 17,98 | 17,67 | 17,70 | -1,12% | 4.639.081,00 |
| 27.02.2026 | 17,80 | 17,97 | 17,73 | 17,90 | 0,56% | 5.255.149,00 |
| 26.02.2026 | 17,78 | 18,05 | 17,76 | 17,80 | 0,56% | 4.712.880,00 |
| 25.02.2026 | 18,50 | 18,56 | 17,57 | 17,70 | -5,14% | 6.205.825,00 |
| 24.02.2026 | 18,51 | 18,83 | 18,48 | 18,66 | 0,81% | 5.365.584,00 |
| 23.02.2026 | 17,80 | 18,54 | 17,77 | 18,51 | 3,41% | 5.835.339,00 |
| 20.02.2026 | 17,96 | 17,96 | 17,61 | 17,90 | -0,17% | 4.805.499,00 |
| 19.02.2026 | 18,06 | 18,36 | 17,74 | 17,93 | -1,05% | 4.430.391,00 |
| 18.02.2026 | 18,42 | 18,52 | 17,99 | 18,12 | -1,89% | 6.558.320,00 |
| 17.02.2026 | 18,72 | 18,83 | 18,29 | 18,47 | -0,54% | 5.410.415,00 |
| 13.02.2026 | 17,91 | 18,59 | 17,90 | 18,57 | 3,57% | 5.785.888,00 |
| 12.02.2026 | 17,76 | 18,19 | 17,76 | 17,93 | 1,13% | 6.071.605,00 |
| 11.02.2026 | 17,50 | 17,91 | 17,36 | 17,73 | 0,91% | 5.426.204,00 |
| 10.02.2026 | 17,90 | 18,07 | 17,57 | 17,57 | -3,25% | 6.048.061,00 |
| 09.02.2026 | 18,13 | 18,47 | 17,92 | 18,16 | 0,39% | 6.648.218,00 |
| 06.02.2026 | 17,82 | 18,20 | 17,82 | 18,09 | 1,69% | 6.669.917,00 |
| 05.02.2026 | 17,81 | 18,09 | 17,69 | 17,79 | 0,17% | 6.347.826,00 |
| 04.02.2026 | 17,53 | 18,08 | 17,50 | 17,76 | 1,78% | 6.981.340,00 |
| 03.02.2026 | 16,82 | 17,55 | 16,78 | 17,45 | 3,50% | 7.986.859,00 |
| 02.02.2026 | 16,68 | 16,87 | 16,52 | 16,86 | 1,26% | 6.571.664,00 |
| 30.01.2026 | 16,52 | 16,71 | 16,50 | 16,65 | 0,36% | 6.097.152,00 |
| 29.01.2026 | 16,72 | 16,81 | 16,48 | 16,59 | -0,60% | 7.576.054,00 |
| 28.01.2026 | 16,77 | 16,91 | 16,63 | 16,69 | 0,18% | 4.637.017,00 |
| 27.01.2026 | 17,15 | 17,24 | 16,40 | 16,66 | -3,25% | 9.597.978,00 |
| 26.01.2026 | 17,20 | 17,42 | 17,16 | 17,22 | 0,94% | 7.109.065,00 |
| 23.01.2026 | 17,00 | 17,16 | 16,76 | 17,06 | -0,70% | 6.584.899,00 |
| 22.01.2026 | 16,95 | 17,22 | 16,57 | 17,18 | 0,94% | 8.452.638,00 |
| 21.01.2026 | 17,18 | 17,20 | 16,96 | 17,02 | -0,70% | 5.864.831,00 |
| 20.01.2026 | 17,29 | 17,41 | 16,99 | 17,14 | -0,88% | 7.963.487,00 |
| 19.01.2026 | 17,27 | 17,29 | 17,14 | 17,29 | -0,16% | - |
| 16.01.2026 | 17,29 | 17,46 | 17,23 | 17,32 | -0,35% | 4.934.452,00 |
| 15.01.2026 | 17,23 | 17,66 | 17,05 | 17,38 | -1,86% | 10.210.024,00 |
| 14.01.2026 | 17,27 | 17,89 | 17,25 | 17,71 | 3,03% | 7.752.011,00 |
| 13.01.2026 | 17,21 | 17,24 | 17,03 | 17,19 | -0,17% | 5.679.453,00 |
| 12.01.2026 | 16,67 | 17,53 | 16,66 | 17,22 | 3,36% | 17.596.117,00 |
| 09.01.2026 | 16,70 | 16,95 | 16,63 | 16,66 | 0,18% | 11.658.665,00 |
| 08.01.2026 | 16,06 | 16,68 | 15,95 | 16,63 | 3,36% | 16.572.590,00 |
| 07.01.2026 | 17,22 | 17,41 | 15,80 | 16,09 | -5,96% | 26.936.889,00 |
| 06.01.2026 | 17,31 | 17,39 | 16,99 | 17,11 | -0,87% | 16.092.133,00 |
| 05.01.2026 | 17,30 | 17,37 | 16,93 | 17,26 | -0,29% | 9.609.318,00 |
| 02.01.2026 | 17,17 | 17,35 | 17,05 | 17,31 | 0,82% | 6.792.481,00 |
| 31.12.2025 | 17,22 | 17,36 | 17,17 | 17,17 | -0,46% | 7.368.420,00 |
| 30.12.2025 | 17,29 | 17,45 | 17,25 | 17,25 | -0,23% | 6.163.585,00 |
| 29.12.2025 | 17,24 | 17,52 | 17,21 | 17,29 | -0,69% | 7.159.426,00 |
| 26.12.2025 | 17,25 | 17,44 | 17,21 | 17,41 | 0,75% | 3.884.553,00 |
| 24.12.2025 | 17,29 | 17,31 | 17,17 | 17,28 | 0,41% | 2.982.719,00 |
| 23.12.2025 | 17,38 | 17,40 | 17,02 | 17,21 | -1,38% | 5.595.827,00 |
| 22.12.2025 | 17,33 | 17,46 | 17,19 | 17,45 | 0,11% | 5.669.578,00 |
| 19.12.2025 | 17,44 | 17,50 | 17,27 | 17,43 | -0,23% | 11.596.231,00 |
| 18.12.2025 | 17,48 | 17,68 | 17,44 | 17,47 | -1,19% | 9.244.202,00 |
| 17.12.2025 | 17,34 | 17,83 | 17,34 | 17,68 | 1,20% | 7.582.118,00 |
| 16.12.2025 | 17,33 | 17,52 | 17,13 | 17,47 | 0,81% | 8.506.554,00 |
| 15.12.2025 | 17,37 | 17,46 | 16,55 | 17,33 | -0,17% | 10.274.792,00 |
| 12.12.2025 | 17,35 | 17,57 | 17,29 | 17,36 | 0,46% | 5.859.617,00 |
| 11.12.2025 | 17,09 | 17,42 | 17,09 | 17,28 | 1,29% | 5.436.402,00 |
| 10.12.2025 | 17,26 | 17,54 | 17,05 | 17,06 | -0,99% | 13.122.038,00 |
| 09.12.2025 | 17,23 | 17,36 | 17,17 | 17,23 | 0,41% | 5.982.191,00 |
| 08.12.2025 | 17,25 | 17,38 | 17,16 | 17,16 | -0,35% | 7.154.294,00 |
| 05.12.2025 | 17,63 | 17,68 | 17,15 | 17,22 | -2,49% | 12.483.717,00 |
| 04.12.2025 | 17,86 | 17,91 | 17,45 | 17,66 | -1,56% | 8.850.701,00 |
| 03.12.2025 | 17,99 | 18,28 | 17,85 | 17,94 | 0,50% | 5.901.633,00 |
| 02.12.2025 | 18,00 | 18,19 | 17,84 | 17,85 | -1,38% | 8.938.526,00 |
| 01.12.2025 | 18,28 | 18,36 | 18,10 | 18,10 | -1,25% | 7.330.866,00 |
| 28.11.2025 | 18,10 | 18,41 | 18,10 | 18,33 | 1,05% | 3.120.973,00 |
| 26.11.2025 | 17,98 | 18,35 | 17,98 | 18,14 | 0,78% | 6.664.005,00 |
| 25.11.2025 | 17,67 | 18,01 | 17,64 | 18,00 | 2,51% | 7.056.115,00 |
| 24.11.2025 | 17,80 | 17,80 | 17,19 | 17,56 | -0,28% | 35.801.376,00 |
| 21.11.2025 | 17,68 | 17,90 | 17,53 | 17,61 | 0,23% | 7.923.010,00 |
| 20.11.2025 | 17,78 | 17,89 | 17,50 | 17,57 | -1,51% | 8.396.547,00 |
| 19.11.2025 | 18,15 | 18,19 | 17,83 | 17,84 | -1,65% | 6.650.672,00 |
| 18.11.2025 | 18,17 | 18,25 | 17,94 | 18,14 | 0,11% | 6.005.197,00 |
| 17.11.2025 | 18,21 | 18,32 | 17,99 | 18,12 | -0,49% | 5.566.060,00 |
| 14.11.2025 | 18,08 | 18,23 | 17,91 | 18,21 | 1,39% | 5.156.059,00 |
| 13.11.2025 | 17,89 | 18,17 | 17,87 | 17,96 | 0,56% | 5.721.181,00 |
| 12.11.2025 | 17,89 | 18,10 | 17,81 | 17,86 | 0,22% | 5.243.542,00 |
| 11.11.2025 | 17,60 | 17,84 | 17,52 | 17,82 | 1,95% | 6.036.522,00 |
| 10.11.2025 | 17,61 | 17,74 | 17,38 | 17,48 | -1,41% | 9.079.534,00 |
| 07.11.2025 | 17,59 | 17,92 | 17,52 | 17,73 | 1,43% | 5.932.020,00 |
| 06.11.2025 | 17,45 | 17,72 | 17,38 | 17,48 | 0,00% | 5.960.186,00 |
| 05.11.2025 | 17,28 | 17,75 | 17,14 | 17,48 | 0,98% | 7.394.298,00 |
| 04.11.2025 | 17,63 | 17,73 | 17,27 | 17,31 | -1,59% | 6.835.203,00 |
| 03.11.2025 | 17,50 | 17,68 | 17,43 | 17,59 | -0,57% | 14.408.909,00 |
| 31.10.2025 | 17,71 | 17,77 | 17,19 | 17,69 | -1,23% | 12.220.337,00 |
| 30.10.2025 | 18,26 | 18,40 | 17,87 | 17,91 | -1,97% | 6.653.577,00 |
| 29.10.2025 | 18,28 | 18,39 | 18,20 | 18,27 | -1,08% | 8.408.811,00 |
| 28.10.2025 | 18,65 | 18,79 | 18,44 | 18,47 | -1,65% | 6.371.970,00 |
| 27.10.2025 | 18,56 | 18,82 | 18,36 | 18,78 | 0,70% | 7.411.119,00 |
| 24.10.2025 | 19,11 | 19,21 | 18,57 | 18,65 | -3,30% | 8.143.958,00 |
| 23.10.2025 | 19,67 | 19,67 | 19,29 | 19,29 | -1,40% | - |
| 22.10.2025 | 19,35 | 19,62 | 19,28 | 19,56 | 1,14% | 6.796.973,00 |
| 21.10.2025 | 19,64 | 19,92 | 19,30 | 19,34 | -1,63% | 10.815.270,00 |
| 20.10.2025 | 19,69 | 20,00 | 19,56 | 19,66 | -0,77% | 7.152.772,00 |
| 17.10.2025 | 19,27 | 19,88 | 19,27 | 19,81 | 3,02% | - |
| 16.10.2025 | 19,15 | 19,54 | 19,08 | 19,23 | 0,10% | 8.518.223,00 |
| 15.10.2025 | 19,21 | 19,29 | 18,91 | 19,21 | -0,26% | 10.703.919,00 |