20,986$
0,80%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,83 | 20,98 | 20,79 | 20,95 | 0,62% | - |
| 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 |
| 08.11.2024 | 19,29 | 19,35 | 19,03 | 19,26 | -0,41% | 4.412.100,00 |
| 07.11.2024 | 18,82 | 19,44 | 18,82 | 19,34 | 2,60% | 4.370.016,00 |
| 06.11.2024 | 19,10 | 19,18 | 18,79 | 18,85 | 1,62% | 5.217.508,00 |
| 05.11.2024 | 18,46 | 18,75 | 18,39 | 18,55 | 0,54% | 2.019.727,00 |
| 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 |