19,319$
0,31%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,45 | 19,50 | 17,70 | 19,26 | 13,63% | 23.622.361,00 |
| 13.10.2025 | 17,05 | 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 | 17,53 | 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 | 16,80 | 17,22 | 16,70 | 17,19 | 2,32% | 8.915.476,00 |
| 06.10.2025 | 17,31 | 17,35 | 16,75 | 16,80 | -3,17% | 8.740.074,00 |
| 02.10.2025 | 17,20 | 17,45 | 17,19 | 17,35 | 0,00% | 5.470.828,00 |
| 01.10.2025 | 17,55 | 17,60 | 17,11 | 17,35 | -0,91% | 6.095.091,00 |
| 30.09.2025 | 17,40 | 17,60 | 17,35 | 17,51 | 0,17% | 6.836.854,00 |
| 29.09.2025 | 17,59 | 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 | 17,80 | 17,85 | 17,36 | 17,45 | -1,52% | 5.623.057,00 |
| 24.09.2025 | 17,63 | 17,80 | 17,60 | 17,72 | 0,80% | 4.234.509,00 |
| 23.09.2025 | 17,75 | 17,75 | 17,50 | 17,58 | -0,79% | 6.207.227,00 |
| 22.09.2025 | 17,94 | 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 | 18,40 | 18,46 | 18,28 | 18,33 | -0,33% | 4.738.426,00 |
| 17.09.2025 | 18,46 | 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 | 18,78 | 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 | 18,60 | 18,72 | 18,44 | 18,72 | 0,92% | 7.479.823,00 |
| 10.09.2025 | 18,65 | 18,72 | 18,42 | 18,55 | -0,96% | 5.210.463,00 |
| 09.09.2025 | 19,20 | 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 | 19,36 | 19,49 | 18,97 | 19,10 | -1,09% | 4.740.032,00 |
| 03.09.2025 | 19,22 | 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 | 19,45 | 19,45 | 19,02 | 19,26 | -1,38% | 4.133.198,00 |
| 27.08.2025 | 19,47 | 19,68 | 19,37 | 19,53 | 0,67% | 7.267.866,00 |
| 26.08.2025 | 19,68 | 19,71 | 19,36 | 19,40 | -1,42% | 7.370.303,00 |
| 25.08.2025 | 19,53 | 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 | 19,57 | 19,57 | 19,27 | 19,46 | -1,27% | 4.868.549,00 |
| 20.08.2025 | 19,60 | 19,71 | 19,46 | 19,71 | 1,44% | 5.489.394,00 |
| 19.08.2025 | 19,38 | 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 | 19,81 | 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 | 19,58 | 19,90 | 19,51 | 19,86 | 1,38% | 4.878.922,00 |
| 06.08.2025 | 19,30 | 19,64 | 19,25 | 19,59 | 1,61% | 6.032.937,00 |
| 05.08.2025 | 19,25 | 19,34 | 19,17 | 19,28 | 0,10% | 6.804.568,00 |
| 04.08.2025 | 19,46 | 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 | 19,37 | 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 | 19,69 | 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 | 20,76 | 20,81 | 20,48 | 20,54 | -1,25% | 5.483.919,00 |
| 23.07.2025 | 20,57 | 20,91 | 20,57 | 20,80 | 1,12% | 5.248.673,00 |
| 22.07.2025 | 20,44 | 20,64 | 20,37 | 20,57 | 2,64% | 6.321.841,00 |
| 21.07.2025 | 20,37 | 20,46 | 20,02 | 20,04 | -2,10% | 7.118.407,00 |
| 18.07.2025 | 20,24 | 20,62 | 20,14 | 20,47 | 1,14% | 7.588.066,00 |
| 17.07.2025 | 20,48 | 20,53 | 20,19 | 20,24 | -1,41% | 11.341.695,00 |
| 16.07.2025 | 20,98 | 21,14 | 20,52 | 20,53 | -2,28% | 10.892.877,00 |
| 15.07.2025 | 21,69 | 21,76 | 20,57 | 21,01 | -5,06% | 16.437.902,00 |
| 14.07.2025 | 22,22 | 22,39 | 22,04 | 22,13 | -0,09% | 8.835.995,00 |
| 11.07.2025 | 22,25 | 22,32 | 22,10 | 22,15 | -0,58% | 4.572.702,00 |
| 10.07.2025 | 22,34 | 22,49 | 22,14 | 22,28 | -0,22% | 5.019.501,00 |
| 09.07.2025 | 22,10 | 22,37 | 22,06 | 22,33 | 0,77% | 4.420.885,00 |
| 08.07.2025 | 22,64 | 22,78 | 22,11 | 22,16 | -2,55% | 8.812.314,00 |
| 07.07.2025 | 22,00 | 22,75 | 21,87 | 22,74 | 3,69% | 8.794.062,00 |
| 03.07.2025 | 21,92 | 22,00 | 21,79 | 21,93 | -0,27% | 2.715.818,00 |
| 02.07.2025 | 21,62 | 22,08 | 21,58 | 21,99 | 1,62% | 6.251.329,00 |
| 01.07.2025 | 21,45 | 21,89 | 21,45 | 21,64 | 0,60% | 5.864.405,00 |
| 30.06.2025 | 21,23 | 21,59 | 21,23 | 21,51 | 1,51% | 5.561.776,00 |
| 27.06.2025 | 21,15 | 21,30 | 21,11 | 21,19 | 0,33% | 5.131.731,00 |
| 26.06.2025 | 21,22 | 21,33 | 21,06 | 21,12 | -0,75% | 3.276.151,00 |
| 25.06.2025 | 21,71 | 21,74 | 21,25 | 21,28 | -1,89% | 4.822.104,00 |
| 24.06.2025 | 22,06 | 22,06 | 21,66 | 21,69 | -1,99% | 6.571.454,00 |
| 23.06.2025 | 21,60 | 22,23 | 21,59 | 22,13 | 2,08% | 5.403.703,00 |
| 20.06.2025 | 21,15 | 21,78 | 21,12 | 21,68 | 2,80% | 8.277.711,00 |
| 18.06.2025 | 21,16 | 21,32 | 21,00 | 21,09 | -0,24% | 5.207.940,00 |
| 17.06.2025 | 21,48 | 21,66 | 21,10 | 21,14 | -1,77% | 4.258.395,00 |
| 16.06.2025 | 21,27 | 21,56 | 21,26 | 21,52 | 1,41% | 8.727.072,00 |
| 13.06.2025 | 21,38 | 21,43 | 21,11 | 21,22 | -0,84% | 3.686.171,00 |
| 12.06.2025 | 21,22 | 21,47 | 21,09 | 21,40 | 0,61% | 3.726.701,00 |
| 11.06.2025 | 21,23 | 21,28 | 20,96 | 21,27 | 0,28% | 4.923.340,00 |
| 10.06.2025 | 21,29 | 21,41 | 21,02 | 21,21 | -0,05% | 4.135.063,00 |
| 09.06.2025 | 21,47 | 21,52 | 20,99 | 21,22 | -0,98% | 4.553.421,00 |
| 06.06.2025 | 21,53 | 21,53 | 21,30 | 21,43 | -0,65% | 2.886.223,00 |
| 05.06.2025 | 21,47 | 21,70 | 21,39 | 21,57 | 0,79% | 3.974.436,00 |
| 04.06.2025 | 21,69 | 21,70 | 21,38 | 21,40 | -0,83% | 3.345.095,00 |
| 03.06.2025 | 21,93 | 22,00 | 21,37 | 21,58 | -2,00% | 5.102.608,00 |
| 02.06.2025 | 22,11 | 22,36 | 21,90 | 22,02 | -0,94% | 4.968.056,00 |
| 30.05.2025 | 22,07 | 22,41 | 22,07 | 22,23 | 0,32% | 6.023.024,00 |
| 29.05.2025 | 22,11 | 22,22 | 21,82 | 22,16 | 0,05% | 2.930.645,00 |
| 28.05.2025 | 22,32 | 22,32 | 22,05 | 22,15 | -0,23% | 2.848.743,00 |
| 27.05.2025 | 22,14 | 22,30 | 21,93 | 22,20 | 0,45% | 4.934.974,00 |
| 23.05.2025 | 21,90 | 22,17 | 21,75 | 22,10 | 1,24% | 2.334.865,00 |
| 22.05.2025 | 22,01 | 22,12 | 21,64 | 21,83 | -0,95% | 2.878.665,00 |
| 21.05.2025 | 21,78 | 22,06 | 21,78 | 22,04 | 0,27% | 3.449.889,00 |