17,524$
0,95%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,38 | 17,57 | 17,29 | 17,36 | 0,46% | 5.860.840,00 |
| 11.12.2025 | 17,09 | 17,42 | 17,09 | 17,28 | 1,29% | 5.795.294,00 |
| 10.12.2025 | 17,26 | 17,54 | 17,05 | 17,06 | -0,99% | 14.122.160,00 |
| 09.12.2025 | 17,23 | 17,36 | 17,17 | 17,23 | 0,41% | 6.281.944,00 |
| 08.12.2025 | 17,25 | 17,38 | 17,16 | 17,16 | -0,35% | 7.671.896,00 |
| 05.12.2025 | 17,63 | 17,68 | 17,15 | 17,22 | -2,49% | 12.663.393,00 |
| 04.12.2025 | 17,86 | 17,91 | 17,45 | 17,66 | -1,56% | 8.854.241,00 |
| 03.12.2025 | 17,99 | 18,28 | 17,85 | 17,94 | 0,50% | 5.978.948,00 |
| 02.12.2025 | 18,00 | 18,19 | 17,84 | 17,85 | -1,38% | 8.946.712,00 |
| 01.12.2025 | 18,28 | 18,36 | 18,10 | 18,10 | -1,25% | 7.331.978,00 |
| 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% | 8.333.396,00 |
| 24.11.2025 | 17,80 | 17,80 | 17,19 | 17,56 | -0,28% | 36.781.940,00 |
| 21.11.2025 | 17,62 | 17,90 | 17,53 | 17,61 | 0,23% | 7.937.508,00 |
| 20.11.2025 | 17,78 | 17,89 | 17,50 | 17,57 | -1,51% | 8.397.246,00 |
| 19.11.2025 | 18,15 | 18,19 | 17,83 | 17,84 | -1,65% | 6.655.913,00 |
| 18.11.2025 | 18,17 | 18,25 | 17,94 | 18,14 | 0,11% | 6.005.431,00 |
| 17.11.2025 | 18,21 | 18,32 | 17,99 | 18,12 | -0,49% | 5.677.785,00 |
| 14.11.2025 | 18,04 | 18,23 | 17,91 | 18,21 | 1,39% | 5.459.664,00 |
| 13.11.2025 | 17,89 | 18,17 | 17,87 | 17,96 | 0,56% | 6.202.092,00 |
| 12.11.2025 | 17,84 | 18,10 | 17,81 | 17,86 | 0,22% | 5.281.475,00 |
| 11.11.2025 | 17,60 | 17,84 | 17,52 | 17,82 | 1,95% | 7.168.452,00 |
| 10.11.2025 | 17,61 | 17,74 | 17,38 | 17,48 | -1,41% | 10.474.541,00 |
| 07.11.2025 | 17,59 | 17,92 | 17,52 | 17,73 | 1,43% | 6.552.722,00 |
| 06.11.2025 | 17,45 | 17,72 | 17,38 | 17,48 | 0,00% | 6.357.510,00 |
| 05.11.2025 | 17,28 | 17,75 | 17,14 | 17,48 | 0,98% | 7.465.065,00 |
| 04.11.2025 | 17,63 | 17,73 | 17,27 | 17,31 | -1,59% | 8.564.614,00 |
| 03.11.2025 | 17,50 | 17,68 | 17,43 | 17,59 | -0,57% | 14.791.142,00 |
| 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 | 19,16 | 19,21 | 18,57 | 18,65 | -3,30% | 8.144.513,00 |
| 23.10.2025 | 19,67 | 19,67 | 19,29 | 19,29 | -1,40% | 8.124.195,00 |
| 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 |
| 14.10.2025 | 18,45 | 19,50 | 17,70 | 19,26 | 13,63% | 23.622.361,00 |
| 13.10.2025 | 16,96 | 17,22 | 16,85 | 16,95 | -0,99% | 8.974.655,00 |
| 10.10.2025 | 17,31 | 17,31 | 16,96 | 17,12 | -0,98% | 9.017.641,00 |
| 09.10.2025 | 17,45 | 17,65 | 17,14 | 17,29 | -0,35% | 8.738.243,00 |
| 08.10.2025 | 17,28 | 17,37 | 17,15 | 17,35 | 0,93% | 8.452.360,00 |
| 07.10.2025 | 16,81 | 17,22 | 16,70 | 17,19 | 2,32% | 8.915.476,00 |
| 06.10.2025 | 17,30 | 17,35 | 16,75 | 16,80 | -3,34% | 8.740.074,00 |
| 03.10.2025 | 17,31 | 17,51 | 17,28 | 17,38 | 0,17% | 4.785.207,00 |
| 02.10.2025 | 17,20 | 17,45 | 17,19 | 17,35 | 0,00% | 5.470.828,00 |
| 01.10.2025 | 17,53 | 17,60 | 17,11 | 17,35 | -0,91% | 6.095.091,00 |
| 30.09.2025 | 17,39 | 17,60 | 17,35 | 17,51 | 0,17% | 6.836.854,00 |
| 29.09.2025 | 17,58 | 17,59 | 17,31 | 17,48 | -0,46% | 5.582.729,00 |
| 26.09.2025 | 17,47 | 17,61 | 17,34 | 17,56 | 0,63% | 4.739.702,00 |
| 25.09.2025 | 17,84 | 17,85 | 17,36 | 17,45 | -1,52% | 5.623.057,00 |
| 24.09.2025 | 17,60 | 17,80 | 17,60 | 17,72 | 0,80% | 4.234.509,00 |
| 23.09.2025 | 17,71 | 17,75 | 17,50 | 17,58 | -0,79% | 6.207.227,00 |
| 22.09.2025 | 17,97 | 17,97 | 17,62 | 17,72 | -1,01% | 7.056.329,00 |
| 19.09.2025 | 18,28 | 18,32 | 17,81 | 17,90 | -2,35% | 10.053.101,00 |
| 18.09.2025 | 18,41 | 18,46 | 18,28 | 18,33 | -0,33% | 4.738.426,00 |
| 17.09.2025 | 18,49 | 18,60 | 18,34 | 18,39 | -0,33% | 7.021.967,00 |
| 16.09.2025 | 18,45 | 18,48 | 18,21 | 18,45 | 0,27% | 7.983.709,00 |
| 15.09.2025 | 18,77 | 18,78 | 18,40 | 18,40 | -1,76% | 5.563.098,00 |
| 12.09.2025 | 18,68 | 18,79 | 18,61 | 18,73 | 0,05% | 3.293.629,00 |
| 11.09.2025 | 18,61 | 18,72 | 18,44 | 18,72 | 0,92% | 7.479.823,00 |
| 10.09.2025 | 18,66 | 18,72 | 18,42 | 18,55 | -0,96% | 5.210.463,00 |
| 09.09.2025 | 19,19 | 19,20 | 18,63 | 18,73 | -2,70% | 7.136.405,00 |
| 08.09.2025 | 19,06 | 19,25 | 18,86 | 19,25 | 1,00% | 5.980.641,00 |
| 05.09.2025 | 19,11 | 19,11 | 18,93 | 19,06 | -0,21% | 4.586.724,00 |
| 04.09.2025 | 19,34 | 19,49 | 18,97 | 19,10 | -1,09% | 4.740.032,00 |
| 03.09.2025 | 19,18 | 19,32 | 19,12 | 19,31 | 0,26% | 3.554.545,00 |
| 02.09.2025 | 19,48 | 19,55 | 19,17 | 19,26 | -1,03% | 7.880.830,00 |
| 29.08.2025 | 19,32 | 19,47 | 19,18 | 19,46 | 1,04% | 4.529.887,00 |
| 28.08.2025 | 19,37 | 19,45 | 19,02 | 19,26 | -1,38% | 4.133.198,00 |
| 27.08.2025 | 19,42 | 19,68 | 19,37 | 19,53 | 0,67% | 7.267.866,00 |
| 26.08.2025 | 19,66 | 19,71 | 19,36 | 19,40 | -1,42% | 7.370.303,00 |
| 25.08.2025 | 19,50 | 19,71 | 19,49 | 19,68 | 0,82% | 3.975.250,00 |
| 22.08.2025 | 19,50 | 19,60 | 19,40 | 19,52 | 0,31% | 4.186.948,00 |
| 21.08.2025 | 19,54 | 19,57 | 19,27 | 19,46 | -1,27% | 4.868.549,00 |
| 20.08.2025 | 19,56 | 19,71 | 19,46 | 19,71 | 1,44% | 5.489.394,00 |
| 19.08.2025 | 19,36 | 19,56 | 19,32 | 19,43 | 1,04% | 3.352.112,00 |
| 18.08.2025 | 19,24 | 19,36 | 19,10 | 19,23 | 0,21% | 4.042.486,00 |
| 15.08.2025 | 19,01 | 19,24 | 19,01 | 19,19 | 0,68% | 4.478.584,00 |
| 14.08.2025 | 19,12 | 19,30 | 19,01 | 19,06 | -0,21% | 4.989.022,00 |
| 13.08.2025 | 18,95 | 19,19 | 18,60 | 19,10 | -2,05% | 9.129.606,00 |
| 12.08.2025 | 19,37 | 19,51 | 19,25 | 19,50 | 0,72% | 4.157.377,00 |
| 11.08.2025 | 19,79 | 19,81 | 19,35 | 19,36 | -1,78% | 7.052.709,00 |
| 08.08.2025 | 19,90 | 20,02 | 19,67 | 19,71 | -0,76% | 4.805.608,00 |
| 07.08.2025 | 19,59 | 19,90 | 19,51 | 19,86 | 1,38% | 4.878.922,00 |
| 06.08.2025 | 19,25 | 19,64 | 19,25 | 19,59 | 1,61% | 6.032.937,00 |
| 05.08.2025 | 19,22 | 19,34 | 19,17 | 19,28 | 0,10% | 6.804.568,00 |
| 04.08.2025 | 19,41 | 19,64 | 19,24 | 19,26 | -1,78% | 4.344.084,00 |
| 01.08.2025 | 19,44 | 19,65 | 19,30 | 19,61 | 2,03% | 5.689.907,00 |
| 31.07.2025 | 19,36 | 19,50 | 19,20 | 19,22 | -1,28% | 5.404.976,00 |
| 30.07.2025 | 19,70 | 19,73 | 19,40 | 19,47 | -1,02% | 7.520.907,00 |
| 29.07.2025 | 19,73 | 19,81 | 19,58 | 19,67 | -0,10% | 7.866.258,00 |
| 28.07.2025 | 19,99 | 20,05 | 19,66 | 19,69 | -1,55% | 6.240.422,00 |
| 25.07.2025 | 20,47 | 20,47 | 19,98 | 20,00 | -2,63% | 4.368.280,00 |
| 24.07.2025 | 20,80 | 20,81 | 20,48 | 20,54 | -1,25% | 5.483.919,00 |