18,900€
-0,79%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 19,25 | 19,25 | 18,85 | 18,85 | -1,05% | - |
| 20.05.2024 | 18,95 | 19,50 | 18,75 | 19,05 | 0,26% | - |
| 17.05.2024 | 19,35 | 19,75 | 18,85 | 19,00 | -1,30% | 28,00 |
| 16.05.2024 | 19,15 | 19,35 | 19,05 | 19,25 | 0,52% | - |
| 15.05.2024 | 19,25 | 19,25 | 18,95 | 19,15 | -0,52% | - |
| 14.05.2024 | 19,15 | 19,25 | 19,05 | 19,25 | 0,52% | - |
| 13.05.2024 | 19,25 | 19,35 | 19,15 | 19,15 | -0,52% | - |
| 10.05.2024 | 19,25 | 19,35 | 19,15 | 19,25 | 0,26% | - |
| 09.05.2024 | 19,30 | 19,35 | 19,15 | 19,20 | -0,78% | - |
| 08.05.2024 | 19,15 | 19,35 | 19,05 | 19,35 | 1,04% | - |
| 07.05.2024 | 19,25 | 19,25 | 19,00 | 19,15 | -0,52% | - |
| 06.05.2024 | 19,10 | 19,25 | 18,90 | 19,25 | 0,52% | - |
| 03.05.2024 | 19,35 | 19,45 | 19,05 | 19,15 | -0,78% | - |
| 02.05.2024 | 19,15 | 19,35 | 19,10 | 19,30 | 0,78% | - |
| 30.04.2024 | 18,85 | 19,15 | 18,65 | 19,15 | 1,06% | 52,00 |
| 29.04.2024 | 18,85 | 19,05 | 18,75 | 18,95 | 0,53% | - |
| 26.04.2024 | 18,55 | 18,85 | 18,55 | 18,85 | 1,34% | - |
| 25.04.2024 | 18,75 | 18,95 | 18,45 | 18,60 | -0,80% | - |
| 24.04.2024 | 18,90 | 19,15 | 18,55 | 18,75 | -1,06% | - |
| 23.04.2024 | 19,00 | 19,25 | 18,85 | 18,95 | 0,00% | - |
| 22.04.2024 | 19,10 | 19,30 | 18,85 | 18,95 | -0,79% | - |
| 19.04.2024 | 19,10 | 19,35 | 19,05 | 19,10 | -0,52% | - |
| 18.04.2024 | 19,15 | 19,25 | 19,05 | 19,20 | 0,26% | - |
| 17.04.2024 | 19,05 | 19,15 | 19,00 | 19,15 | 0,52% | - |
| 16.04.2024 | 19,05 | 19,15 | 18,95 | 19,05 | 0,26% | - |
| 15.04.2024 | 19,05 | 19,25 | 18,95 | 19,00 | -0,78% | - |
| 12.04.2024 | 19,25 | 19,50 | 18,95 | 19,15 | -1,03% | - |
| 11.04.2024 | 19,45 | 19,50 | 19,15 | 19,35 | -0,26% | - |
| 10.04.2024 | 19,25 | 19,55 | 19,25 | 19,40 | 0,52% | - |
| 09.04.2024 | 19,45 | 19,45 | 19,15 | 19,30 | -0,26% | - |
| 08.04.2024 | 19,45 | 19,45 | 19,25 | 19,35 | -0,26% | - |
| 05.04.2024 | 19,55 | 19,75 | 19,25 | 19,40 | -0,77% | - |
| 04.04.2024 | 19,70 | 19,70 | 19,45 | 19,55 | 0,00% | - |
| 03.04.2024 | 19,60 | 19,75 | 19,45 | 19,55 | -0,26% | - |
| 02.04.2024 | 19,90 | 19,90 | 19,55 | 19,60 | -1,36% | - |
| 28.03.2024 | 19,70 | 19,88 | 19,70 | 19,87 | 0,33% | - |
| 27.03.2024 | 19,81 | 19,87 | 19,55 | 19,81 | 0,18% | - |
| 26.03.2024 | 19,42 | 19,79 | 19,40 | 19,77 | 1,49% | - |
| 25.03.2024 | 19,24 | 19,61 | 19,22 | 19,48 | 0,62% | - |
| 22.03.2024 | 19,36 | 19,40 | 19,22 | 19,36 | -0,10% | - |
| 21.03.2024 | 19,15 | 19,39 | 19,15 | 19,38 | 1,04% | - |
| 20.03.2024 | 19,05 | 19,27 | 19,00 | 19,18 | 0,79% | - |
| 19.03.2024 | 19,13 | 19,26 | 18,99 | 19,03 | -0,73% | - |
| 18.03.2024 | 19,05 | 19,28 | 19,03 | 19,17 | 0,21% | - |
| 15.03.2024 | 19,03 | 19,15 | 18,86 | 19,13 | 1,06% | - |
| 14.03.2024 | 19,15 | 19,22 | 18,84 | 18,93 | -0,94% | - |
| 13.03.2024 | 19,18 | 19,23 | 18,99 | 19,11 | -0,36% | - |
| 12.03.2024 | 19,18 | 19,19 | 18,89 | 19,18 | 0,47% | - |
| 11.03.2024 | 19,11 | 19,20 | 18,96 | 19,09 | 0,00% | 40,00 |
| 08.03.2024 | 18,99 | 19,13 | 18,81 | 19,09 | 0,47% | - |
| 07.03.2024 | 18,65 | 19,14 | 18,64 | 19,00 | 1,23% | - |
| 06.03.2024 | 18,67 | 18,83 | 18,57 | 18,77 | 0,54% | - |
| 05.03.2024 | 18,53 | 18,73 | 18,41 | 18,67 | 0,48% | - |
| 04.03.2024 | 18,53 | 18,70 | 18,40 | 18,58 | -0,43% | - |
| 01.03.2024 | 18,73 | 18,80 | 18,56 | 18,66 | -0,48% | - |
| 29.02.2024 | 18,91 | 19,06 | 18,57 | 18,75 | -0,74% | - |
| 28.02.2024 | 19,24 | 19,37 | 18,89 | 18,89 | -1,61% | - |
| 27.02.2024 | 19,87 | 19,93 | 19,02 | 19,20 | -3,44% | - |
| 26.02.2024 | 19,81 | 20,08 | 19,43 | 19,89 | 0,58% | - |
| 23.02.2024 | 19,60 | 19,86 | 19,60 | 19,77 | 0,56% | - |
| 22.02.2024 | 19,68 | 19,73 | 19,56 | 19,66 | 0,31% | - |
| 21.02.2024 | 19,70 | 19,75 | 19,55 | 19,60 | -0,41% | - |
| 20.02.2024 | 20,02 | 20,15 | 19,46 | 19,68 | -1,62% | - |
| 19.02.2024 | 20,05 | 20,13 | 20,01 | 20,01 | 0,15% | - |
| 16.02.2024 | 19,77 | 20,08 | 19,72 | 19,98 | 1,09% | - |
| 15.02.2024 | 19,76 | 19,84 | 19,60 | 19,76 | -0,05% | - |
| 14.02.2024 | 19,86 | 19,94 | 19,71 | 19,77 | -0,45% | - |
| 13.02.2024 | 19,74 | 19,98 | 19,63 | 19,86 | 0,40% | - |
| 12.02.2024 | 19,83 | 19,88 | 19,61 | 19,78 | 0,36% | - |
| 09.02.2024 | 19,82 | 20,05 | 19,62 | 19,71 | -0,53% | - |
| 08.02.2024 | 19,58 | 19,90 | 19,58 | 19,82 | 0,79% | - |
| 07.02.2024 | 19,76 | 19,82 | 19,61 | 19,66 | -0,30% | - |
| 06.02.2024 | 19,74 | 19,92 | 19,63 | 19,72 | -0,10% | - |
| 05.02.2024 | 19,87 | 19,92 | 19,68 | 19,74 | -0,45% | - |
| 02.02.2024 | 19,56 | 19,91 | 19,56 | 19,83 | 0,76% | - |
| 01.02.2024 | 19,70 | 19,75 | 19,50 | 19,68 | 0,20% | - |
| 31.01.2024 | 20,10 | 20,11 | 19,45 | 19,64 | -1,70% | - |
| 30.01.2024 | 20,04 | 20,16 | 19,88 | 19,98 | -0,17% | - |
| 29.01.2024 | 20,15 | 20,28 | 19,91 | 20,02 | -0,50% | - |
| 26.01.2024 | 20,11 | 20,13 | 19,94 | 20,12 | -0,30% | - |
| 25.01.2024 | 20,06 | 20,18 | 19,83 | 20,18 | 1,03% | - |
| 24.01.2024 | 20,10 | 20,23 | 19,82 | 19,97 | -1,02% | - |
| 23.01.2024 | 20,15 | 20,23 | 20,00 | 20,18 | 0,65% | - |
| 22.01.2024 | 20,24 | 20,24 | 20,00 | 20,05 | -0,77% | - |
| 19.01.2024 | 20,30 | 20,45 | 19,97 | 20,20 | -0,49% | - |
| 18.01.2024 | 20,25 | 20,53 | 20,02 | 20,30 | 0,30% | - |
| 17.01.2024 | 20,45 | 20,70 | 20,20 | 20,24 | -1,51% | - |
| 16.01.2024 | 20,75 | 21,00 | 20,43 | 20,55 | -0,96% | - |
| 15.01.2024 | 20,80 | 20,80 | 20,68 | 20,75 | 0,24% | - |
| 12.01.2024 | 21,00 | 21,00 | 20,55 | 20,70 | -1,08% | - |
| 11.01.2024 | 21,00 | 21,15 | 20,58 | 20,93 | -0,36% | - |
| 10.01.2024 | 21,13 | 21,18 | 20,98 | 21,00 | -0,47% | - |
| 09.01.2024 | 21,00 | 21,65 | 20,85 | 21,10 | 1,08% | - |
| 08.01.2024 | 21,08 | 21,10 | 20,78 | 20,88 | -0,71% | 120,00 |
| 05.01.2024 | 20,60 | 21,05 | 20,50 | 21,03 | 1,45% | - |
| 04.01.2024 | 20,88 | 20,93 | 20,53 | 20,73 | -0,72% | - |
| 03.01.2024 | 21,00 | 21,00 | 20,75 | 20,88 | -0,36% | - |
| 02.01.2024 | 20,78 | 20,98 | 20,70 | 20,95 | 0,84% | - |
| 29.12.2023 | 20,78 | 20,83 | 20,70 | 20,78 | 0,24% | - |
| 28.12.2023 | 20,50 | 20,80 | 20,40 | 20,73 | 1,10% | - |