Albertsons Companies Inc.
[WKN: A14YJM | ISIN: US0130911037]
Aktienkurse
22,390$ -2,27%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid: Ask:

Aktienkurse zur Albertsons Companies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 22,37 22,85 22,21 22,43 -2,09% -
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
10.02.2025 20,94 21,22 20,77 21,21 1,53% 3.655.688,00
07.02.2025 20,60 20,95 20,45 20,89 1,26% 4.006.402,00
06.02.2025 20,45 20,70 20,35 20,63 1,13% 5.277.974,00
05.02.2025 20,25 20,45 20,17 20,40 0,74% 3.942.489,00
04.02.2025 19,63 20,30 19,63 20,25 3,42% 6.406.798,00
03.02.2025 19,78 20,08 19,53 19,58 -2,34% 7.245.755,00
31.01.2025 20,04 20,26 20,01 20,05 0,00% 3.458.685,00
30.01.2025 20,00 20,17 19,94 20,05 0,15% 4.589.276,00
29.01.2025 19,82 20,06 19,80 20,02 0,91% 2.976.847,00
28.01.2025 19,88 19,94 19,62 19,84 0,20% 3.519.044,00
27.01.2025 20,06 20,19 19,74 19,80 -0,55% 4.559.245,00
24.01.2025 19,71 19,92 19,60 19,91 0,66% 7.597.855,00
23.01.2025 19,58 19,83 19,56 19,78 0,82% 4.231.886,00
22.01.2025 19,65 19,72 19,51 19,62 -0,41% 3.446.653,00
21.01.2025 20,02 20,13 19,45 19,70 0,31% 4.709.248,00
17.01.2025 20,17 20,30 19,60 19,64 -2,77% 7.506.470,00
16.01.2025 20,35 20,48 20,14 20,20 -1,08% 5.637.512,00
15.01.2025 20,69 20,74 20,05 20,42 -1,50% 7.106.561,00
14.01.2025 20,64 20,92 20,45 20,73 0,34% 6.551.581,00
13.01.2025 20,10 20,69 19,98 20,66 3,56% 9.318.370,00
10.01.2025 19,83 20,03 19,71 19,95 0,35% 7.153.264,00
08.01.2025 20,00 20,01 19,58 19,88 0,81% 9.867.150,00
07.01.2025 19,75 19,75 19,42 19,72 0,61% 9.503.081,00
06.01.2025 19,82 19,86 19,46 19,60 -1,01% 5.749.817,00
03.01.2025 19,61 19,86 19,57 19,80 0,71% 5.697.332,00
02.01.2025 19,65 19,86 19,50 19,66 0,10% 5.374.821,00
31.12.2024 19,58 19,83 19,55 19,64 0,10% 3.859.509,00
30.12.2024 19,85 19,95 19,42 19,62 -1,51% 5.292.956,00
27.12.2024 19,59 19,92 19,59 19,92 0,45% 4.383.528,00
26.12.2024 19,54 19,83 19,41 19,83 1,02% 3.850.130,00
24.12.2024 19,64 19,64 19,42 19,63 0,00% 1.722.329,00
23.12.2024 19,46 19,63 19,14 19,63 0,56% 3.465.365,00
20.12.2024 19,36 19,60 19,26 19,52 0,57% 9.898.704,00
19.12.2024 18,87 19,50 18,75 19,41 2,43% 8.163.738,00
18.12.2024 19,14 19,24 18,93 18,95 -1,92% 6.984.948,00
17.12.2024 20,00 20,08 18,95 19,32 -2,67% 8.205.829,00
16.12.2024 19,39 19,88 19,14 19,85 1,79% 8.410.547,00
13.12.2024 19,05 19,56 18,89 19,50 1,99% 10.440.304,00
12.12.2024 18,36 19,24 18,09 19,12 4,88% 18.194.976,00
11.12.2024 19,20 19,25 18,21 18,23 -1,51% 27.121.862,00
10.12.2024 18,94 19,36 17,00 18,51 -2,27% 15.812.788,00
09.12.2024 19,17 19,20 18,88 18,94 -1,04% 1.857.868,00
06.12.2024 19,23 19,32 19,05 19,14 0,00% 1.737.418,00
05.12.2024 19,21 19,35 19,01 19,14 -0,88% 1.780.427,00
04.12.2024 19,28 19,54 19,12 19,31 -0,16% 1.686.898,00
03.12.2024 19,49 19,55 19,22 19,34 -0,57% 2.376.505,00
02.12.2024 19,73 19,79 19,43 19,45 -2,02% 2.703.334,00
29.11.2024 19,74 19,87 19,57 19,85 1,17% 1.805.109,00
27.11.2024 19,68 19,70 19,50 19,62 0,41% 2.160.393,00
26.11.2024 19,40 19,68 19,28 19,54 0,83% 3.124.818,00
25.11.2024 19,29 19,63 19,29 19,38 0,05% 2.811.479,00
22.11.2024 19,08 19,46 19,08 19,37 1,63% 1.370.528,00
21.11.2024 19,11 19,17 18,96 19,06 -0,31% 1.678.903,00
20.11.2024 19,16 19,33 19,08 19,12 -0,78% 1.912.211,00
19.11.2024 18,92 19,44 18,88 19,27 1,37% 2.286.015,00
18.11.2024 18,97 19,15 18,93 19,01 0,69% 3.729.852,00
15.11.2024 19,08 19,15 18,86 18,88 -1,15% 2.230.395,00
14.11.2024 19,29 19,43 19,04 19,10 0,00% 2.255.366,00
13.11.2024 19,52 19,52 19,06 19,10 -2,15% 2.058.342,00
12.11.2024 19,26 19,59 19,10 19,52 0,83% 2.661.463,00
11.11.2024 19,27 19,52 19,11 19,36 0,52% 3.049.308,00