19,452$
1,00%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 21,78 | 22,16 | 21,78 | 21,98 | 0,64% | 3.022.885,00 |
| 19.05.2025 | 22,10 | 22,15 | 21,80 | 21,84 | -1,18% | 4.179.437,00 |
| 16.05.2025 | 21,86 | 22,13 | 21,82 | 22,10 | 0,91% | 4.788.549,00 |
| 15.05.2025 | 21,61 | 21,91 | 21,42 | 21,90 | 1,67% | 4.871.282,00 |
| 14.05.2025 | 21,71 | 21,91 | 21,41 | 21,54 | -0,83% | 6.517.913,00 |
| 13.05.2025 | 22,20 | 22,43 | 21,72 | 21,72 | -2,60% | 4.899.830,00 |
| 12.05.2025 | 22,47 | 22,61 | 21,89 | 22,30 | -0,76% | 5.872.705,00 |
| 09.05.2025 | 22,33 | 22,60 | 22,31 | 22,47 | 0,67% | 4.399.102,00 |
| 08.05.2025 | 22,40 | 22,74 | 22,31 | 22,32 | -0,36% | 6.330.431,00 |
| 07.05.2025 | 22,07 | 22,59 | 22,07 | 22,40 | 2,14% | 6.400.127,00 |
| 06.05.2025 | 21,63 | 21,95 | 21,63 | 21,93 | 1,06% | 5.750.580,00 |
| 05.05.2025 | 21,89 | 21,91 | 21,67 | 21,70 | -1,05% | 3.678.142,00 |
| 02.05.2025 | 22,23 | 22,23 | 21,90 | 21,93 | -0,36% | 4.364.713,00 |
| 01.05.2025 | 21,99 | 22,23 | 21,93 | 22,01 | 0,14% | 4.684.507,00 |
| 30.04.2025 | 22,08 | 22,13 | 21,71 | 21,98 | 0,18% | 3.982.681,00 |
| 29.04.2025 | 21,49 | 21,97 | 21,45 | 21,94 | 1,15% | 5.301.364,00 |
| 28.04.2025 | 21,90 | 22,03 | 21,57 | 21,69 | -1,00% | 5.653.218,00 |
| 25.04.2025 | 22,19 | 22,33 | 21,69 | 21,91 | -2,01% | 5.822.752,00 |
| 24.04.2025 | 22,48 | 22,52 | 22,15 | 22,36 | -0,22% | 6.432.705,00 |
| 23.04.2025 | 22,45 | 22,59 | 22,14 | 22,41 | -0,49% | 6.832.138,00 |
| 22.04.2025 | 22,36 | 22,69 | 22,10 | 22,52 | 1,12% | 7.718.532,00 |
| 21.04.2025 | 21,90 | 22,31 | 21,81 | 22,27 | 2,58% | 8.283.607,00 |
| 17.04.2025 | 21,04 | 21,76 | 21,00 | 21,71 | 2,65% | 10.042.911,00 |
| 16.04.2025 | 20,04 | 21,18 | 20,04 | 21,15 | 6,07% | 12.194.374,00 |
| 15.04.2025 | 20,60 | 21,27 | 19,63 | 19,94 | -7,56% | 16.415.440,00 |
| 14.04.2025 | 21,40 | 21,71 | 21,25 | 21,57 | 1,79% | 8.194.650,00 |
| 11.04.2025 | 21,41 | 21,45 | 20,95 | 21,19 | -0,80% | 5.069.172,00 |
| 10.04.2025 | 21,24 | 21,68 | 20,97 | 21,36 | 0,28% | 5.051.831,00 |
| 09.04.2025 | 20,84 | 21,88 | 20,72 | 21,30 | 1,72% | 6.259.755,00 |
| 08.04.2025 | 21,75 | 21,87 | 20,83 | 20,94 | -1,83% | 4.888.869,00 |