11,004$
-3,81%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 11,16 | 11,20 | 10,86 | 11,03 | -3,58% | 21.368.461,00 |
| 23.07.2026 | 12,50 | 12,50 | 11,02 | 11,44 | -21,64% | 47.789.673,00 |
| 22.07.2026 | 14,75 | 14,84 | 14,39 | 14,60 | -0,82% | 7.550.922,00 |
| 21.07.2026 | 14,88 | 14,90 | 14,58 | 14,72 | -1,60% | 4.514.805,00 |
| 20.07.2026 | 15,07 | 15,15 | 14,88 | 14,96 | -0,99% | 4.506.627,00 |
| 17.07.2026 | 15,22 | 15,48 | 15,01 | 15,11 | 0,60% | 4.675.999,00 |
| 16.07.2026 | 14,63 | 15,10 | 14,59 | 15,02 | 3,16% | 5.797.454,00 |
| 15.07.2026 | 14,56 | 14,93 | 14,51 | 14,56 | -0,34% | 4.123.741,00 |
| 14.07.2026 | 14,63 | 14,80 | 14,52 | 14,61 | -1,22% | 4.144.513,00 |
| 13.07.2026 | 14,87 | 14,94 | 14,60 | 14,79 | 0,20% | 6.374.492,00 |
| 10.07.2026 | 14,56 | 14,85 | 14,45 | 14,76 | 2,93% | 9.213.920,00 |
| 09.07.2026 | 13,90 | 14,38 | 13,72 | 14,34 | 2,58% | 10.842.404,00 |
| 08.07.2026 | 14,14 | 14,48 | 13,96 | 13,98 | -1,13% | 5.633.441,00 |
| 07.07.2026 | 14,39 | 14,65 | 14,05 | 14,14 | -0,28% | 7.192.614,00 |
| 06.07.2026 | 14,12 | 14,22 | 13,97 | 14,18 | 0,35% | 5.811.111,00 |
| 02.07.2026 | 14,00 | 14,21 | 13,89 | 14,13 | 2,32% | 5.098.213,00 |
| 01.07.2026 | 13,55 | 13,81 | 13,41 | 13,81 | 2,07% | 7.207.490,00 |
| 30.06.2026 | 13,28 | 13,55 | 13,17 | 13,53 | 0,45% | 9.889.553,00 |
| 29.06.2026 | 13,58 | 13,75 | 13,32 | 13,47 | -0,88% | 8.774.484,00 |
| 26.06.2026 | 14,06 | 14,11 | 13,50 | 13,59 | -1,24% | 10.026.650,00 |
| 25.06.2026 | 14,04 | 14,12 | 13,55 | 13,76 | -2,62% | 6.208.097,00 |
| 24.06.2026 | 14,00 | 14,22 | 13,98 | 14,13 | 1,58% | 6.193.878,00 |
| 23.06.2026 | 13,91 | 14,10 | 13,85 | 13,91 | 2,13% | 7.949.223,00 |
| 22.06.2026 | 13,31 | 13,92 | 13,31 | 13,62 | 1,13% | 11.924.378,00 |
| 19.06.2026 | 13,47 | 13,48 | 13,46 | 13,47 | 0,13% | - |
| 18.06.2026 | 14,13 | 14,13 | 13,42 | 13,45 | -6,66% | 19.841.496,00 |
| 17.06.2026 | 14,99 | 15,27 | 14,36 | 14,41 | -4,44% | 8.594.014,00 |
| 16.06.2026 | 14,90 | 15,09 | 14,77 | 15,08 | 1,48% | 10.949.822,00 |
| 15.06.2026 | 15,30 | 15,36 | 14,81 | 14,86 | -3,57% | 10.686.571,00 |
| 12.06.2026 | 15,45 | 15,69 | 15,33 | 15,41 | 0,13% | 6.578.834,00 |
| 11.06.2026 | 15,30 | 15,59 | 15,01 | 15,39 | 0,72% | 6.855.557,00 |
| 10.06.2026 | 15,75 | 15,85 | 15,25 | 15,28 | -2,43% | 15.810.128,00 |
| 09.06.2026 | 16,08 | 16,20 | 15,63 | 15,66 | -2,97% | 6.995.925,00 |
| 08.06.2026 | 16,16 | 16,31 | 16,13 | 16,14 | -1,34% | 4.165.223,00 |
| 05.06.2026 | 16,05 | 16,39 | 16,05 | 16,36 | 3,02% | 4.902.139,00 |
| 04.06.2026 | 15,92 | 16,22 | 15,77 | 15,88 | 1,08% | 4.990.523,00 |
| 03.06.2026 | 15,56 | 15,92 | 15,56 | 15,71 | 0,77% | 5.258.652,00 |
| 02.06.2026 | 15,40 | 15,76 | 15,40 | 15,59 | 0,78% | 4.302.047,00 |
| 01.06.2026 | 15,67 | 15,67 | 15,36 | 15,47 | -0,90% | 6.817.394,00 |
| 29.05.2026 | 15,82 | 15,93 | 15,44 | 15,61 | -1,95% | 9.917.417,00 |
| 28.05.2026 | 16,13 | 16,27 | 15,85 | 15,92 | -0,69% | 4.866.211,00 |
| 27.05.2026 | 15,80 | 16,31 | 15,74 | 16,03 | 1,91% | 5.340.975,00 |
| 26.05.2026 | 16,08 | 16,23 | 15,60 | 15,73 | -2,96% | 7.347.963,00 |
| 22.05.2026 | 16,51 | 16,61 | 16,13 | 16,21 | -0,37% | 6.498.059,00 |
| 21.05.2026 | 16,44 | 16,44 | 15,93 | 16,27 | -4,57% | 9.678.396,00 |
| 20.05.2026 | 17,07 | 17,17 | 16,82 | 17,05 | -0,87% | 5.092.755,00 |
| 19.05.2026 | 16,87 | 17,69 | 16,71 | 17,20 | 2,32% | 9.899.952,00 |
| 18.05.2026 | 16,40 | 16,88 | 16,39 | 16,81 | 2,50% | 3.959.146,00 |
| 15.05.2026 | 16,69 | 16,73 | 16,39 | 16,40 | -0,67% | 4.485.567,00 |
| 14.05.2026 | 16,59 | 16,84 | 16,44 | 16,51 | -0,18% | 5.101.529,00 |
| 13.05.2026 | 15,80 | 16,58 | 15,79 | 16,54 | 3,89% | 6.022.174,00 |
| 12.05.2026 | 16,02 | 16,05 | 15,55 | 15,92 | 0,00% | 12.270.003,00 |
| 11.05.2026 | 16,06 | 16,08 | 15,80 | 15,92 | -0,62% | 4.300.646,00 |
| 08.05.2026 | 16,17 | 16,27 | 16,00 | 16,02 | -0,99% | 3.957.380,00 |
| 07.05.2026 | 15,93 | 16,33 | 15,92 | 16,18 | 0,94% | 4.511.249,00 |
| 06.05.2026 | 16,15 | 16,33 | 15,87 | 16,03 | -0,62% | 6.930.617,00 |
| 05.05.2026 | 16,25 | 16,38 | 16,13 | 16,13 | -0,98% | 4.187.350,00 |
| 04.05.2026 | 16,56 | 16,72 | 16,26 | 16,29 | -1,99% | 3.754.379,00 |
| 01.05.2026 | 16,60 | 16,95 | 16,57 | 16,62 | -1,36% | 5.627.203,00 |
| 30.04.2026 | 16,48 | 16,95 | 16,47 | 16,85 | 2,25% | 5.257.934,00 |
| 29.04.2026 | 16,52 | 16,62 | 16,38 | 16,48 | -0,48% | 4.051.279,00 |
| 28.04.2026 | 16,84 | 16,93 | 16,39 | 16,56 | -0,06% | 4.648.215,00 |
| 27.04.2026 | 16,76 | 16,89 | 16,56 | 16,57 | -0,30% | 4.723.400,00 |
| 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 |