17,330$
-0,17%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.12.2025 | 18,28 | 18,36 | 18,10 | 18,10 | -1,25% | 7.330.866,00 |
| 28.11.2025 | 18,10 | 18,41 | 18,10 | 18,33 | 1,05% | 3.120.973,00 |
| 26.11.2025 | 17,98 | 18,35 | 17,98 | 18,14 | 0,78% | 6.664.005,00 |
| 25.11.2025 | 17,67 | 18,01 | 17,64 | 18,00 | 2,51% | 7.056.115,00 |
| 24.11.2025 | 17,80 | 17,80 | 17,19 | 17,56 | -0,06% | 35.801.376,00 |
| 20.11.2025 | 17,78 | 17,89 | 17,50 | 17,57 | -1,51% | 8.396.547,00 |
| 19.11.2025 | 18,15 | 18,19 | 17,83 | 17,84 | -1,65% | 6.650.672,00 |
| 18.11.2025 | 18,17 | 18,25 | 17,94 | 18,14 | 0,11% | 6.005.197,00 |
| 17.11.2025 | 18,21 | 18,32 | 17,99 | 18,12 | 0,89% | 5.566.060,00 |
| 13.11.2025 | 17,89 | 18,17 | 17,87 | 17,96 | 0,56% | 5.721.181,00 |
| 12.11.2025 | 17,89 | 18,10 | 17,81 | 17,86 | 0,22% | 5.243.542,00 |
| 11.11.2025 | 17,60 | 17,84 | 17,52 | 17,82 | 1,95% | 6.036.522,00 |
| 10.11.2025 | 17,61 | 17,74 | 17,38 | 17,48 | -1,41% | 9.079.534,00 |
| 07.11.2025 | 17,59 | 17,92 | 17,52 | 17,73 | 1,43% | 5.932.020,00 |
| 06.11.2025 | 17,45 | 17,72 | 17,38 | 17,48 | 0,00% | 5.960.186,00 |
| 05.11.2025 | 17,28 | 17,75 | 17,14 | 17,48 | 0,98% | 7.394.298,00 |
| 04.11.2025 | 17,63 | 17,73 | 17,27 | 17,31 | -1,59% | 6.835.203,00 |
| 03.11.2025 | 17,50 | 17,68 | 17,43 | 17,59 | -0,57% | 14.408.909,00 |
| 31.10.2025 | 17,68 | 17,77 | 17,19 | 17,69 | -1,23% | 11.277.857,00 |
| 30.10.2025 | 18,25 | 18,40 | 17,87 | 17,91 | -1,97% | 6.652.663,00 |
| 29.10.2025 | 18,35 | 18,39 | 18,20 | 18,27 | -1,08% | 7.933.391,00 |
| 28.10.2025 | 18,65 | 18,79 | 18,44 | 18,47 | -1,65% | 6.277.954,00 |
| 27.10.2025 | 18,56 | 18,82 | 18,36 | 18,78 | 0,70% | 7.364.288,00 |
| 24.10.2025 | 19,11 | 19,21 | 18,57 | 18,65 | -2,92% | 8.143.958,00 |
| 23.10.2025 | 19,61 | 19,76 | 19,20 | 19,21 | -1,79% | 8.120.583,00 |
| 22.10.2025 | 19,50 | 19,62 | 19,28 | 19,56 | 1,14% | 6.123.738,00 |
| 21.10.2025 | 19,66 | 19,92 | 19,30 | 19,34 | -1,63% | 10.707.273,00 |
| 20.10.2025 | 19,64 | 20,00 | 19,56 | 19,66 | -0,41% | 6.875.917,00 |
| 17.10.2025 | 19,40 | 19,88 | 19,32 | 19,74 | 2,65% | 9.510.460,00 |
| 16.10.2025 | 19,15 | 19,54 | 19,08 | 19,23 | 0,10% | 8.518.223,00 |
| 15.10.2025 | 19,21 | 19,29 | 18,91 | 19,21 | -0,26% | 10.391.879,00 |
| 14.10.2025 | 18,45 | 19,50 | 17,70 | 19,26 | 13,63% | 23.459.809,00 |
| 13.10.2025 | 17,05 | 17,22 | 16,85 | 16,95 | -0,99% | 8.541.520,00 |
| 10.10.2025 | 17,31 | 17,31 | 16,96 | 17,12 | -0,98% | 8.915.887,00 |
| 09.10.2025 | 17,53 | 17,65 | 17,14 | 17,29 | -0,35% | 8.046.054,00 |
| 08.10.2025 | 17,28 | 17,37 | 17,15 | 17,35 | 0,93% | 8.436.096,00 |
| 07.10.2025 | 16,80 | 17,22 | 16,70 | 17,19 | 2,32% | 8.908.082,00 |
| 06.10.2025 | 17,31 | 17,35 | 16,75 | 16,80 | -3,17% | 8.731.337,00 |
| 02.10.2025 | 17,20 | 17,45 | 17,19 | 17,35 | 0,00% | 5.470.653,00 |
| 01.10.2025 | 17,55 | 17,60 | 17,11 | 17,35 | -0,91% | 6.094.681,00 |
| 30.09.2025 | 17,40 | 17,60 | 17,35 | 17,51 | 0,17% | 6.823.684,00 |
| 29.09.2025 | 17,59 | 17,59 | 17,31 | 17,48 | -0,46% | 5.563.527,00 |
| 26.09.2025 | 17,47 | 17,61 | 17,34 | 17,56 | 0,63% | 4.151.668,00 |
| 25.09.2025 | 17,80 | 17,85 | 17,36 | 17,45 | -1,52% | 5.618.952,00 |
| 24.09.2025 | 17,63 | 17,80 | 17,60 | 17,72 | 0,80% | 4.224.285,00 |
| 23.09.2025 | 17,75 | 17,75 | 17,50 | 17,58 | -0,79% | 6.179.997,00 |
| 22.09.2025 | 17,94 | 17,97 | 17,62 | 17,72 | -1,01% | 6.754.301,00 |
| 19.09.2025 | 18,29 | 18,32 | 17,81 | 17,90 | -2,35% | 9.985.754,00 |
| 18.09.2025 | 18,40 | 18,46 | 18,28 | 18,33 | -0,33% | 4.733.735,00 |
| 17.09.2025 | 18,46 | 18,60 | 18,34 | 18,39 | -0,33% | 7.004.387,00 |
| 16.09.2025 | 18,45 | 18,48 | 18,21 | 18,45 | 0,27% | 7.982.658,00 |
| 15.09.2025 | 18,78 | 18,78 | 18,40 | 18,40 | -1,76% | 5.562.849,00 |
| 12.09.2025 | 18,61 | 18,79 | 18,61 | 18,73 | 0,05% | 3.293.118,00 |
| 11.09.2025 | 18,60 | 18,72 | 18,44 | 18,72 | 0,92% | 7.479.395,00 |
| 10.09.2025 | 18,65 | 18,72 | 18,42 | 18,55 | -0,96% | 5.167.845,00 |
| 09.09.2025 | 19,20 | 19,20 | 18,63 | 18,73 | -2,70% | 7.132.283,00 |
| 08.09.2025 | 19,04 | 19,25 | 18,86 | 19,25 | 1,00% | 5.854.351,00 |
| 05.09.2025 | 19,08 | 19,11 | 18,93 | 19,06 | -0,21% | 4.145.776,00 |
| 04.09.2025 | 19,36 | 19,49 | 18,97 | 19,10 | -1,09% | 4.497.041,00 |
| 03.09.2025 | 19,22 | 19,32 | 19,12 | 19,31 | 0,26% | 3.437.403,00 |
| 02.09.2025 | 19,48 | 19,55 | 19,17 | 19,26 | -1,03% | 7.663.817,00 |
| 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% | 4.048.960,00 |
| 27.08.2025 | 19,47 | 19,68 | 19,37 | 19,53 | 0,67% | 6.953.142,00 |
| 26.08.2025 | 19,68 | 19,71 | 19,36 | 19,40 | -1,42% | 6.970.540,00 |
| 25.08.2025 | 19,53 | 19,71 | 19,49 | 19,68 | 0,82% | 3.912.003,00 |
| 22.08.2025 | 19,50 | 19,60 | 19,40 | 19,52 | 0,31% | 3.698.013,00 |
| 21.08.2025 | 19,57 | 19,57 | 19,27 | 19,46 | -1,27% | 4.384.269,00 |
| 20.08.2025 | 19,60 | 19,71 | 19,46 | 19,71 | 1,44% | 5.151.009,00 |
| 19.08.2025 | 19,38 | 19,56 | 19,32 | 19,43 | 1,04% | 3.039.985,00 |
| 18.08.2025 | 19,24 | 19,36 | 19,11 | 19,23 | 0,21% | 3.957.571,00 |
| 15.08.2025 | 19,02 | 19,24 | 19,01 | 19,19 | 0,68% | 4.192.646,00 |
| 14.08.2025 | 19,12 | 19,30 | 19,01 | 19,06 | -0,21% | 4.988.991,00 |
| 13.08.2025 | 18,95 | 19,19 | 18,60 | 19,10 | -2,05% | 9.044.078,00 |
| 12.08.2025 | 19,37 | 19,51 | 19,25 | 19,50 | 0,72% | 3.927.366,00 |
| 11.08.2025 | 19,81 | 19,81 | 19,35 | 19,36 | -1,78% | 6.551.007,00 |
| 08.08.2025 | 19,88 | 20,02 | 19,67 | 19,71 | -0,76% | 4.618.493,00 |
| 07.08.2025 | 19,58 | 19,90 | 19,51 | 19,86 | 1,38% | 4.614.962,00 |
| 06.08.2025 | 19,30 | 19,64 | 19,25 | 19,59 | 1,61% | 5.307.898,00 |
| 05.08.2025 | 19,25 | 19,34 | 19,17 | 19,28 | 0,10% | 5.825.880,00 |
| 04.08.2025 | 19,46 | 19,64 | 19,24 | 19,26 | -1,78% | 4.322.914,00 |
| 01.08.2025 | 19,40 | 19,65 | 19,30 | 19,61 | 2,03% | 5.464.935,00 |
| 31.07.2025 | 19,37 | 19,50 | 19,20 | 19,22 | -1,28% | 5.258.649,00 |
| 30.07.2025 | 19,70 | 19,73 | 19,40 | 19,47 | -1,02% | 7.054.611,00 |
| 29.07.2025 | 19,69 | 19,81 | 19,58 | 19,67 | -0,10% | 7.865.694,00 |
| 28.07.2025 | 19,99 | 20,05 | 19,66 | 19,69 | -1,55% | 6.208.999,00 |
| 25.07.2025 | 20,43 | 20,47 | 19,98 | 20,00 | -2,63% | 4.367.560,00 |
| 24.07.2025 | 20,76 | 20,81 | 20,48 | 20,54 | -1,25% | 5.045.240,00 |
| 23.07.2025 | 20,57 | 20,91 | 20,57 | 20,80 | 1,12% | 4.730.422,00 |
| 22.07.2025 | 20,44 | 20,64 | 20,37 | 20,57 | 2,64% | 5.771.644,00 |