16,609$
-1,49%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 16,68 | 16,73 | 16,43 | 16,62 | -1,42% | 6.891.291,00 |
| 23.04.2026 | 16,93 | 17,12 | 16,86 | 16,86 | -0,41% | 4.731.484,00 |
| 22.04.2026 | 17,10 | 17,18 | 16,82 | 16,93 | -0,99% | 5.782.800,00 |
| 21.04.2026 | 16,72 | 17,17 | 16,55 | 17,10 | 2,83% | 6.502.415,00 |
| 20.04.2026 | 16,70 | 16,97 | 16,57 | 16,63 | -0,42% | 6.273.692,00 |
| 17.04.2026 | 16,30 | 16,73 | 16,19 | 16,70 | 2,02% | 14.332.353,00 |
| 16.04.2026 | 16,66 | 16,92 | 16,34 | 16,37 | -1,39% | 11.367.373,00 |
| 15.04.2026 | 16,22 | 16,87 | 16,17 | 16,60 | 1,59% | 10.566.495,00 |
| 14.04.2026 | 16,70 | 16,92 | 15,94 | 16,34 | -3,03% | 13.737.344,00 |
| 13.04.2026 | 17,10 | 17,14 | 16,58 | 16,85 | -2,49% | 9.459.660,00 |
| 10.04.2026 | 17,21 | 17,42 | 17,14 | 17,28 | -1,09% | 4.683.928,00 |
| 09.04.2026 | 17,56 | 17,69 | 17,28 | 17,47 | -1,36% | 5.948.475,00 |
| 08.04.2026 | 17,31 | 17,81 | 17,10 | 17,71 | -1,88% | 11.065.629,00 |
| 07.04.2026 | 17,94 | 18,22 | 17,94 | 18,05 | 0,33% | 8.205.962,00 |
| 06.04.2026 | 17,67 | 18,00 | 17,55 | 17,99 | 3,09% | 5.269.302,00 |
| 02.04.2026 | 17,20 | 17,49 | 17,02 | 17,45 | 2,59% | 5.924.583,00 |
| 01.04.2026 | 17,14 | 17,23 | 16,73 | 17,01 | -0,18% | 6.717.243,00 |
| 31.03.2026 | 17,43 | 17,49 | 17,01 | 17,04 | -1,96% | 5.747.043,00 |
| 30.03.2026 | 17,09 | 17,55 | 17,01 | 17,38 | 1,82% | 4.820.601,00 |
| 27.03.2026 | 17,14 | 17,29 | 17,06 | 17,07 | -0,12% | 5.087.856,00 |
| 26.03.2026 | 16,59 | 17,10 | 16,57 | 17,09 | 3,14% | 3.682.600,00 |
| 25.03.2026 | 16,92 | 16,95 | 16,39 | 16,57 | -1,72% | 5.864.193,00 |
| 24.03.2026 | 17,06 | 17,28 | 16,84 | 16,86 | -1,58% | 4.702.304,00 |
| 23.03.2026 | 17,25 | 17,27 | 16,64 | 17,13 | -0,93% | 6.997.223,00 |
| 20.03.2026 | 17,41 | 17,53 | 17,23 | 17,29 | -0,29% | 15.817.166,00 |
| 19.03.2026 | 17,34 | 17,82 | 17,34 | 17,34 | 0,35% | 5.442.179,00 |
| 18.03.2026 | 17,58 | 17,66 | 17,28 | 17,28 | -1,99% | 5.846.484,00 |
| 17.03.2026 | 17,50 | 17,88 | 17,31 | 17,63 | 1,85% | 4.737.710,00 |
| 16.03.2026 | 17,28 | 17,46 | 17,07 | 17,31 | 0,23% | 7.492.888,00 |
| 13.03.2026 | 17,00 | 17,31 | 16,90 | 17,27 | 2,37% | 4.419.130,00 |
| 12.03.2026 | 16,50 | 17,29 | 16,42 | 16,87 | 2,62% | 7.221.237,00 |
| 11.03.2026 | 16,81 | 16,84 | 16,40 | 16,44 | -1,91% | 6.003.503,00 |
| 10.03.2026 | 17,11 | 17,12 | 16,76 | 16,76 | -2,73% | 6.286.953,00 |
| 09.03.2026 | 17,64 | 17,65 | 17,23 | 17,23 | -3,04% | 5.432.986,00 |
| 06.03.2026 | 17,23 | 17,90 | 17,15 | 17,77 | 2,72% | 5.745.116,00 |
| 05.03.2026 | 16,92 | 17,49 | 16,90 | 17,30 | 1,17% | 6.632.705,00 |
| 04.03.2026 | 17,51 | 17,53 | 16,85 | 17,10 | -2,40% | 8.611.729,00 |
| 03.03.2026 | 17,61 | 17,71 | 17,37 | 17,52 | -1,02% | 3.809.449,00 |
| 02.03.2026 | 17,86 | 17,98 | 17,67 | 17,70 | -1,12% | 4.639.081,00 |
| 27.02.2026 | 17,80 | 17,97 | 17,73 | 17,90 | 0,56% | 5.255.149,00 |
| 26.02.2026 | 17,78 | 18,05 | 17,76 | 17,80 | 0,56% | 4.712.880,00 |
| 25.02.2026 | 18,50 | 18,56 | 17,57 | 17,70 | -5,14% | 6.205.825,00 |
| 24.02.2026 | 18,51 | 18,83 | 18,48 | 18,66 | 0,81% | 5.365.584,00 |
| 23.02.2026 | 17,80 | 18,54 | 17,77 | 18,51 | 3,41% | 5.835.339,00 |
| 20.02.2026 | 17,96 | 17,96 | 17,61 | 17,90 | -0,17% | 4.805.499,00 |
| 19.02.2026 | 18,06 | 18,36 | 17,74 | 17,93 | -1,05% | 4.430.391,00 |
| 18.02.2026 | 18,42 | 18,52 | 17,99 | 18,12 | -1,89% | 6.558.320,00 |
| 17.02.2026 | 18,72 | 18,83 | 18,29 | 18,47 | -0,54% | 5.410.415,00 |
| 13.02.2026 | 17,91 | 18,59 | 17,90 | 18,57 | 3,57% | 5.785.888,00 |
| 12.02.2026 | 17,76 | 18,19 | 17,76 | 17,93 | 1,13% | 6.071.605,00 |
| 11.02.2026 | 17,50 | 17,91 | 17,36 | 17,73 | 0,91% | 5.426.204,00 |
| 10.02.2026 | 17,90 | 18,07 | 17,57 | 17,57 | -3,25% | 6.048.061,00 |
| 09.02.2026 | 18,13 | 18,47 | 17,92 | 18,16 | 0,39% | 6.648.218,00 |
| 06.02.2026 | 17,82 | 18,20 | 17,82 | 18,09 | 1,69% | 6.669.917,00 |
| 05.02.2026 | 17,81 | 18,09 | 17,69 | 17,79 | 0,17% | 6.347.826,00 |
| 04.02.2026 | 17,53 | 18,08 | 17,50 | 17,76 | 1,78% | 6.981.340,00 |
| 03.02.2026 | 16,82 | 17,55 | 16,78 | 17,45 | 3,50% | 7.986.859,00 |
| 02.02.2026 | 16,68 | 16,87 | 16,52 | 16,86 | 1,26% | 6.571.664,00 |
| 30.01.2026 | 16,52 | 16,71 | 16,50 | 16,65 | 0,36% | 6.097.152,00 |
| 29.01.2026 | 16,72 | 16,81 | 16,48 | 16,59 | -0,60% | 7.576.054,00 |
| 28.01.2026 | 16,77 | 16,91 | 16,63 | 16,69 | 0,18% | 4.637.017,00 |
| 27.01.2026 | 17,15 | 17,24 | 16,40 | 16,66 | -3,25% | 9.597.978,00 |
| 26.01.2026 | 17,20 | 17,42 | 17,16 | 17,22 | 0,94% | 7.109.065,00 |
| 23.01.2026 | 17,00 | 17,16 | 16,76 | 17,06 | -0,70% | 6.584.899,00 |
| 22.01.2026 | 16,95 | 17,22 | 16,57 | 17,18 | 0,94% | 8.452.638,00 |
| 21.01.2026 | 17,18 | 17,20 | 16,96 | 17,02 | -0,70% | 5.864.831,00 |
| 20.01.2026 | 17,29 | 17,41 | 16,99 | 17,14 | -0,88% | 7.963.487,00 |
| 19.01.2026 | 17,27 | 17,29 | 17,14 | 17,29 | -0,16% | - |
| 16.01.2026 | 17,29 | 17,46 | 17,23 | 17,32 | -0,35% | 4.934.452,00 |
| 15.01.2026 | 17,23 | 17,66 | 17,05 | 17,38 | -1,86% | 10.210.024,00 |
| 14.01.2026 | 17,27 | 17,89 | 17,25 | 17,71 | 3,03% | 7.752.011,00 |
| 13.01.2026 | 17,21 | 17,24 | 17,03 | 17,19 | -0,17% | 5.679.453,00 |
| 12.01.2026 | 16,67 | 17,53 | 16,66 | 17,22 | 3,36% | 17.596.117,00 |
| 09.01.2026 | 16,70 | 16,95 | 16,63 | 16,66 | 0,18% | 11.658.665,00 |
| 08.01.2026 | 16,06 | 16,68 | 15,95 | 16,63 | 3,36% | 16.572.590,00 |
| 07.01.2026 | 17,22 | 17,41 | 15,80 | 16,09 | -5,96% | 26.936.889,00 |
| 06.01.2026 | 17,31 | 17,39 | 16,99 | 17,11 | -0,87% | 16.092.133,00 |
| 05.01.2026 | 17,30 | 17,37 | 16,93 | 17,26 | -0,29% | 9.609.318,00 |
| 02.01.2026 | 17,17 | 17,35 | 17,05 | 17,31 | 0,82% | 6.792.481,00 |
| 31.12.2025 | 17,22 | 17,36 | 17,17 | 17,17 | -0,46% | 7.368.420,00 |
| 30.12.2025 | 17,29 | 17,45 | 17,25 | 17,25 | -0,23% | 6.163.585,00 |
| 29.12.2025 | 17,24 | 17,52 | 17,21 | 17,29 | -0,69% | 7.159.426,00 |
| 26.12.2025 | 17,25 | 17,44 | 17,21 | 17,41 | 0,75% | 3.884.553,00 |
| 24.12.2025 | 17,29 | 17,31 | 17,17 | 17,28 | 0,41% | 2.982.719,00 |
| 23.12.2025 | 17,38 | 17,40 | 17,02 | 17,21 | -1,38% | 5.595.827,00 |
| 22.12.2025 | 17,33 | 17,46 | 17,19 | 17,45 | 0,11% | 5.669.578,00 |
| 19.12.2025 | 17,44 | 17,50 | 17,27 | 17,43 | -0,23% | 11.596.231,00 |
| 18.12.2025 | 17,48 | 17,68 | 17,44 | 17,47 | -1,19% | 9.244.202,00 |
| 17.12.2025 | 17,34 | 17,83 | 17,34 | 17,68 | 1,20% | 7.582.118,00 |
| 16.12.2025 | 17,33 | 17,52 | 17,13 | 17,47 | 0,81% | 8.506.554,00 |
| 15.12.2025 | 17,37 | 17,46 | 16,55 | 17,33 | -0,17% | 10.274.792,00 |
| 12.12.2025 | 17,35 | 17,57 | 17,29 | 17,36 | 0,46% | 5.859.617,00 |
| 11.12.2025 | 17,09 | 17,42 | 17,09 | 17,28 | 1,29% | 5.436.402,00 |
| 10.12.2025 | 17,26 | 17,54 | 17,05 | 17,06 | -0,99% | 13.122.038,00 |
| 09.12.2025 | 17,23 | 17,36 | 17,17 | 17,23 | 0,41% | 5.982.191,00 |
| 08.12.2025 | 17,25 | 17,38 | 17,16 | 17,16 | -0,35% | 7.154.294,00 |
| 05.12.2025 | 17,63 | 17,68 | 17,15 | 17,22 | -2,49% | 12.483.717,00 |
| 04.12.2025 | 17,86 | 17,91 | 17,45 | 17,66 | -1,56% | 8.850.701,00 |
| 03.12.2025 | 17,99 | 18,28 | 17,85 | 17,94 | 0,50% | 5.901.633,00 |
| 02.12.2025 | 18,00 | 18,19 | 17,84 | 17,85 | -1,38% | 8.938.526,00 |