19,520$
0,57%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,33 | 19,60 | 19,26 | 19,52 | 0,57% | 9.750.071,00 |
| 19.12.2024 | 18,87 | 19,50 | 18,75 | 19,41 | 2,43% | 8.157.482,00 |
| 18.12.2024 | 19,14 | 19,24 | 18,93 | 18,95 | -1,92% | 6.927.231,00 |
| 17.12.2024 | 20,00 | 20,08 | 18,95 | 19,32 | -2,67% | 8.204.209,00 |
| 16.12.2024 | 19,39 | 19,88 | 19,14 | 19,85 | 1,79% | 8.409.153,00 |
| 13.12.2024 | 19,13 | 19,56 | 18,89 | 19,50 | 1,99% | 10.365.132,00 |
| 12.12.2024 | 18,36 | 19,24 | 18,09 | 19,12 | 4,88% | 18.171.116,00 |
| 11.12.2024 | 19,20 | 19,25 | 18,21 | 18,23 | -1,51% | 27.114.340,00 |
| 10.12.2024 | 18,94 | 19,36 | 17,00 | 18,51 | -2,27% | 15.196.116,00 |
| 09.12.2024 | 19,17 | 19,20 | 18,88 | 18,94 | -1,04% | 1.856.861,00 |
| 06.12.2024 | 19,19 | 19,32 | 19,05 | 19,14 | 0,00% | 1.677.355,00 |
| 05.12.2024 | 19,21 | 19,35 | 19,01 | 19,14 | -0,88% | 1.778.849,00 |
| 04.12.2024 | 19,28 | 19,54 | 19,12 | 19,31 | -0,16% | 1.685.835,00 |
| 03.12.2024 | 19,49 | 19,55 | 19,22 | 19,34 | -0,57% | 2.316.077,00 |
| 02.12.2024 | 19,73 | 19,79 | 19,43 | 19,45 | -2,02% | 2.703.079,00 |
| 29.11.2024 | 19,69 | 19,87 | 19,57 | 19,85 | 1,17% | 1.805.107,00 |
| 27.11.2024 | 19,68 | 19,70 | 19,50 | 19,62 | 0,41% | 2.160.393,00 |
| 26.11.2024 | 19,40 | 19,68 | 19,28 | 19,54 | 0,83% | 3.073.209,00 |
| 25.11.2024 | 19,29 | 19,63 | 19,29 | 19,38 | 0,05% | 2.810.341,00 |
| 22.11.2024 | 19,08 | 19,46 | 19,08 | 19,37 | 1,31% | 1.370.021,00 |
| 20.11.2024 | 19,16 | 19,33 | 19,08 | 19,12 | -0,78% | 1.912.140,00 |
| 19.11.2024 | 18,92 | 19,44 | 18,88 | 19,27 | 1,37% | 2.285.768,00 |
| 18.11.2024 | 18,97 | 19,15 | 18,93 | 19,01 | 0,69% | 3.417.418,00 |
| 15.11.2024 | 19,06 | 19,15 | 18,86 | 18,88 | -1,15% | 2.229.352,00 |
| 14.11.2024 | 19,29 | 19,43 | 19,04 | 19,10 | 0,00% | 2.252.768,00 |
| 13.11.2024 | 19,52 | 19,52 | 19,06 | 19,10 | -2,15% | 2.057.769,00 |
| 12.11.2024 | 19,26 | 19,59 | 19,10 | 19,52 | 0,83% | 2.584.678,00 |
| 11.11.2024 | 19,27 | 19,52 | 19,11 | 19,36 | 0,52% | 2.504.306,00 |
| 08.11.2024 | 19,29 | 19,35 | 19,03 | 19,26 | -0,41% | 3.938.867,00 |
| 07.11.2024 | 18,82 | 19,44 | 18,82 | 19,34 | 2,60% | 4.368.850,00 |
| 06.11.2024 | 19,10 | 19,18 | 18,79 | 18,85 | 1,62% | 5.202.174,00 |
| 05.11.2024 | 18,46 | 18,75 | 18,39 | 18,55 | 0,54% | 2.019.658,00 |
| 04.11.2024 | 18,52 | 18,80 | 18,33 | 18,45 | -1,13% | 2.194.953,00 |
| 01.11.2024 | 18,38 | 18,68 | 18,17 | 18,66 | 3,09% | 4.265.740,00 |
| 31.10.2024 | 18,22 | 18,30 | 18,09 | 18,10 | -0,71% | 1.680.638,00 |
| 30.10.2024 | 18,10 | 18,26 | 17,99 | 18,23 | 1,22% | 3.460.737,00 |
| 29.10.2024 | 18,33 | 18,41 | 17,89 | 18,01 | -1,80% | 5.546.008,00 |
| 28.10.2024 | 18,45 | 18,45 | 18,34 | 18,34 | -0,38% | 2.296.391,00 |
| 25.10.2024 | 18,80 | 18,81 | 18,39 | 18,41 | -1,92% | 2.902.879,00 |
| 24.10.2024 | 19,00 | 19,05 | 18,77 | 18,77 | -0,90% | 1.731.423,00 |
| 23.10.2024 | 18,50 | 18,94 | 18,42 | 18,94 | 2,16% | 2.402.052,00 |
| 22.10.2024 | 18,78 | 18,78 | 18,47 | 18,54 | -1,07% | 3.947.433,00 |
| 21.10.2024 | 19,05 | 19,10 | 18,72 | 18,74 | -1,37% | 5.210.904,00 |
| 18.10.2024 | 18,88 | 19,04 | 18,42 | 19,00 | 3,09% | 5.420.469,00 |
| 17.10.2024 | 18,30 | 18,50 | 18,16 | 18,43 | 0,66% | 2.986.773,00 |
| 16.10.2024 | 18,30 | 18,52 | 18,27 | 18,31 | -0,76% | 2.614.965,00 |
| 15.10.2024 | 18,47 | 18,59 | 18,20 | 18,45 | 1,04% | 3.455.692,00 |
| 14.10.2024 | 18,39 | 18,39 | 18,20 | 18,26 | -0,60% | 2.279.057,00 |
| 11.10.2024 | 18,31 | 18,41 | 18,24 | 18,37 | 0,38% | 1.930.684,00 |
| 10.10.2024 | 18,45 | 18,51 | 18,24 | 18,30 | -0,76% | 2.369.837,00 |
| 09.10.2024 | 18,20 | 18,46 | 18,16 | 18,44 | 1,04% | 1.526.619,00 |
| 08.10.2024 | 18,16 | 18,32 | 18,15 | 18,25 | 0,00% | 1.735.847,00 |
| 07.10.2024 | 18,60 | 18,60 | 18,23 | 18,25 | -1,78% | 2.676.009,00 |
| 04.10.2024 | 18,61 | 18,71 | 18,50 | 18,58 | 0,43% | 2.129.435,00 |
| 03.10.2024 | 18,47 | 18,56 | 18,36 | 18,50 | -0,32% | 4.576.371,00 |
| 02.10.2024 | 18,65 | 18,67 | 18,39 | 18,56 | 0,00% | 4.882.158,00 |
| 01.10.2024 | 18,40 | 18,57 | 18,40 | 18,56 | 0,43% | 2.789.964,00 |
| 30.09.2024 | 18,47 | 18,64 | 18,41 | 18,48 | -0,05% | 3.997.883,00 |
| 27.09.2024 | 18,50 | 18,53 | 18,37 | 18,49 | -0,05% | 2.313.623,00 |
| 26.09.2024 | 18,49 | 18,56 | 18,40 | 18,50 | 0,38% | 2.427.861,00 |
| 25.09.2024 | 18,50 | 18,52 | 18,30 | 18,43 | -0,49% | 2.559.290,00 |
| 24.09.2024 | 18,64 | 18,73 | 18,49 | 18,52 | -0,05% | 2.648.877,00 |
| 23.09.2024 | 18,59 | 18,60 | 18,43 | 18,53 | -0,75% | 4.348.829,00 |
| 20.09.2024 | 18,51 | 18,73 | 18,42 | 18,67 | 0,59% | 4.211.960,00 |
| 19.09.2024 | 18,60 | 18,61 | 18,35 | 18,56 | 0,22% | 4.590.998,00 |
| 18.09.2024 | 18,55 | 18,76 | 18,51 | 18,52 | -0,11% | 3.117.078,00 |
| 17.09.2024 | 18,92 | 18,95 | 18,25 | 18,54 | -1,70% | 3.395.031,00 |
| 16.09.2024 | 19,11 | 19,20 | 18,86 | 18,86 | -1,05% | 2.764.620,00 |
| 13.09.2024 | 19,10 | 19,16 | 18,99 | 19,06 | 0,32% | 2.610.780,00 |
| 12.09.2024 | 18,55 | 19,04 | 18,54 | 19,00 | 2,54% | 5.319.644,00 |
| 11.09.2024 | 18,10 | 18,56 | 18,07 | 18,53 | 2,60% | 4.141.151,00 |
| 10.09.2024 | 18,00 | 18,07 | 17,80 | 18,06 | 0,67% | 4.224.285,00 |
| 09.09.2024 | 18,44 | 18,48 | 17,90 | 17,94 | -2,87% | 6.311.749,00 |
| 06.09.2024 | 19,08 | 19,16 | 18,45 | 18,47 | -2,84% | 6.728.994,00 |
| 05.09.2024 | 19,33 | 19,53 | 18,68 | 19,01 | -1,35% | 6.865.748,00 |
| 04.09.2024 | 19,33 | 19,70 | 19,13 | 19,27 | -0,46% | 3.439.840,00 |
| 03.09.2024 | 19,60 | 19,63 | 19,28 | 19,36 | -1,33% | 3.676.512,00 |
| 30.08.2024 | 20,06 | 20,06 | 19,34 | 19,62 | -2,49% | 6.488.857,00 |
| 29.08.2024 | 20,24 | 20,33 | 20,03 | 20,12 | -0,59% | 2.074.838,00 |
| 28.08.2024 | 20,62 | 20,63 | 20,18 | 20,24 | -1,89% | 1.553.431,00 |
| 27.08.2024 | 20,85 | 20,86 | 20,45 | 20,63 | -1,01% | 2.310.548,00 |
| 26.08.2024 | 20,94 | 20,95 | 20,77 | 20,84 | -0,43% | 3.074.126,00 |
| 23.08.2024 | 20,98 | 21,01 | 20,67 | 20,93 | 0,87% | 3.233.106,00 |
| 22.08.2024 | 20,38 | 20,78 | 20,30 | 20,75 | 2,27% | 2.243.464,00 |
| 21.08.2024 | 20,90 | 20,90 | 20,17 | 20,29 | -2,22% | 2.689.782,00 |
| 20.08.2024 | 20,84 | 20,93 | 20,70 | 20,75 | -0,81% | 2.123.045,00 |
| 19.08.2024 | 20,86 | 20,98 | 20,76 | 20,92 | 0,29% | 3.299.394,00 |
| 16.08.2024 | 20,48 | 20,91 | 20,33 | 20,86 | 1,91% | 3.351.234,00 |
| 15.08.2024 | 20,30 | 20,65 | 20,25 | 20,47 | 1,04% | 3.845.817,00 |
| 14.08.2024 | 19,80 | 20,32 | 19,80 | 20,26 | 2,48% | 3.899.988,00 |
| 13.08.2024 | 19,40 | 19,81 | 19,36 | 19,77 | 2,70% | 2.948.569,00 |
| 12.08.2024 | 19,60 | 19,60 | 19,25 | 19,25 | -1,33% | 1.436.963,00 |
| 09.08.2024 | 19,56 | 19,57 | 19,40 | 19,51 | -0,31% | 1.769.038,00 |
| 08.08.2024 | 19,54 | 19,72 | 19,49 | 19,57 | 0,62% | 2.018.331,00 |
| 07.08.2024 | 19,65 | 19,76 | 19,45 | 19,45 | -0,41% | 1.958.776,00 |
| 06.08.2024 | 19,58 | 19,67 | 19,47 | 19,53 | 0,46% | 2.900.433,00 |
| 05.08.2024 | 19,62 | 19,71 | 19,36 | 19,44 | -2,61% | 2.957.594,00 |
| 02.08.2024 | 19,75 | 20,00 | 19,48 | 19,96 | 1,01% | 3.214.798,00 |
| 01.08.2024 | 19,85 | 19,98 | 19,69 | 19,76 | -0,35% | 1.604.558,00 |
| 31.07.2024 | 19,71 | 19,91 | 19,66 | 19,83 | 0,66% | 2.582.536,00 |