19,260$
-1,03%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 20,37 | 20,46 | 20,02 | 20,04 | -2,10% | 6.734.801,00 |
| 18.07.2025 | 20,22 | 20,62 | 20,14 | 20,47 | 1,14% | 7.378.660,00 |
| 17.07.2025 | 20,48 | 20,53 | 20,19 | 20,24 | -1,41% | 11.148.960,00 |
| 16.07.2025 | 20,98 | 21,14 | 20,52 | 20,53 | -2,28% | 10.373.199,00 |
| 15.07.2025 | 21,69 | 21,76 | 20,57 | 21,01 | -5,06% | 16.243.834,00 |
| 14.07.2025 | 22,22 | 22,39 | 22,04 | 22,13 | -0,09% | 8.698.780,00 |
| 11.07.2025 | 22,25 | 22,32 | 22,10 | 22,15 | -0,58% | 4.407.678,00 |
| 10.07.2025 | 22,34 | 22,49 | 22,14 | 22,28 | -0,22% | 5.018.980,00 |
| 09.07.2025 | 22,10 | 22,37 | 22,06 | 22,33 | 0,77% | 4.420.880,00 |
| 08.07.2025 | 22,64 | 22,78 | 22,11 | 22,16 | -2,55% | 8.551.494,00 |
| 07.07.2025 | 22,00 | 22,75 | 21,87 | 22,74 | 3,69% | 8.792.444,00 |
| 03.07.2025 | 21,92 | 22,00 | 21,79 | 21,93 | -0,27% | 2.715.818,00 |
| 02.07.2025 | 21,62 | 22,08 | 21,58 | 21,99 | 1,62% | 6.155.249,00 |
| 01.07.2025 | 21,45 | 21,89 | 21,45 | 21,64 | 0,60% | 5.644.274,00 |
| 30.06.2025 | 21,23 | 21,59 | 21,23 | 21,51 | 1,51% | 5.465.571,00 |
| 27.06.2025 | 21,15 | 21,30 | 21,11 | 21,19 | 0,33% | 4.981.706,00 |
| 26.06.2025 | 21,22 | 21,33 | 21,06 | 21,12 | -0,75% | 3.276.151,00 |
| 25.06.2025 | 21,71 | 21,74 | 21,25 | 21,28 | -1,89% | 4.821.741,00 |
| 24.06.2025 | 22,06 | 22,06 | 21,66 | 21,69 | -1,99% | 6.485.409,00 |
| 23.06.2025 | 21,60 | 22,23 | 21,59 | 22,13 | 2,08% | 5.399.785,00 |
| 20.06.2025 | 21,15 | 21,78 | 21,12 | 21,68 | 2,80% | 8.271.758,00 |
| 18.06.2025 | 21,16 | 21,32 | 21,00 | 21,09 | -0,24% | 5.207.940,00 |
| 17.06.2025 | 21,48 | 21,66 | 21,10 | 21,14 | -1,77% | 4.187.599,00 |
| 16.06.2025 | 21,27 | 21,56 | 21,26 | 21,52 | 1,41% | 6.123.801,00 |
| 13.06.2025 | 21,29 | 21,43 | 21,11 | 21,22 | -0,84% | 3.686.007,00 |
| 12.06.2025 | 21,22 | 21,47 | 21,09 | 21,40 | 0,61% | 3.725.733,00 |
| 11.06.2025 | 21,23 | 21,28 | 20,96 | 21,27 | 0,28% | 4.921.722,00 |
| 10.06.2025 | 21,29 | 21,41 | 21,02 | 21,21 | -0,05% | 4.069.964,00 |
| 09.06.2025 | 21,47 | 21,52 | 20,99 | 21,22 | -0,98% | 4.552.895,00 |
| 06.06.2025 | 21,51 | 21,53 | 21,30 | 21,43 | -0,65% | 2.835.099,00 |
| 05.06.2025 | 21,47 | 21,70 | 21,39 | 21,57 | 0,79% | 3.958.242,00 |
| 04.06.2025 | 21,69 | 21,70 | 21,38 | 21,40 | -0,83% | 3.197.440,00 |
| 03.06.2025 | 21,93 | 22,00 | 21,37 | 21,58 | -2,00% | 4.910.716,00 |
| 02.06.2025 | 22,11 | 22,36 | 21,90 | 22,02 | -0,94% | 4.914.174,00 |
| 30.05.2025 | 22,07 | 22,41 | 22,07 | 22,23 | 0,32% | 5.939.923,00 |
| 29.05.2025 | 22,11 | 22,22 | 21,82 | 22,16 | 0,05% | 2.929.620,00 |
| 28.05.2025 | 22,32 | 22,32 | 22,05 | 22,15 | -0,23% | 2.839.149,00 |
| 27.05.2025 | 22,14 | 22,30 | 21,93 | 22,20 | 0,45% | 4.812.523,00 |
| 23.05.2025 | 21,90 | 22,17 | 21,75 | 22,10 | 1,24% | 2.334.865,00 |
| 22.05.2025 | 22,01 | 22,12 | 21,64 | 21,83 | -0,95% | 2.878.641,00 |
| 21.05.2025 | 21,78 | 22,06 | 21,78 | 22,04 | 0,27% | 3.338.714,00 |
| 20.05.2025 | 21,78 | 22,16 | 21,78 | 21,98 | 0,64% | 3.022.516,00 |
| 19.05.2025 | 22,10 | 22,15 | 21,80 | 21,84 | -1,18% | 4.122.089,00 |
| 16.05.2025 | 21,85 | 22,13 | 21,82 | 22,10 | 0,91% | 4.787.935,00 |
| 15.05.2025 | 21,61 | 21,91 | 21,42 | 21,90 | 1,67% | 4.837.895,00 |
| 14.05.2025 | 21,71 | 21,91 | 21,41 | 21,54 | -0,83% | 6.484.908,00 |
| 13.05.2025 | 22,20 | 22,43 | 21,72 | 21,72 | -2,60% | 4.894.111,00 |
| 12.05.2025 | 22,47 | 22,61 | 21,89 | 22,30 | -0,76% | 5.872.580,00 |
| 09.05.2025 | 22,45 | 22,60 | 22,31 | 22,47 | 0,67% | 4.398.487,00 |
| 08.05.2025 | 22,40 | 22,74 | 22,31 | 22,32 | -0,36% | 6.328.021,00 |
| 07.05.2025 | 22,07 | 22,59 | 22,07 | 22,40 | 2,14% | 6.399.819,00 |
| 06.05.2025 | 21,63 | 21,95 | 21,63 | 21,93 | 1,06% | 5.641.396,00 |
| 05.05.2025 | 21,89 | 21,91 | 21,67 | 21,70 | -1,05% | 3.670.617,00 |
| 02.05.2025 | 22,13 | 22,23 | 21,90 | 21,93 | -0,36% | 4.362.183,00 |
| 01.05.2025 | 21,99 | 22,23 | 21,93 | 22,01 | 0,14% | 4.632.732,00 |
| 30.04.2025 | 21,97 | 22,13 | 21,71 | 21,98 | 0,18% | 3.981.427,00 |
| 29.04.2025 | 21,49 | 21,97 | 21,45 | 21,94 | 1,15% | 5.298.107,00 |
| 28.04.2025 | 21,90 | 22,03 | 21,57 | 21,69 | -1,00% | 5.653.146,00 |
| 25.04.2025 | 22,18 | 22,33 | 21,69 | 21,91 | -2,01% | 5.821.038,00 |
| 24.04.2025 | 22,48 | 22,52 | 22,15 | 22,36 | -0,22% | 6.432.120,00 |
| 23.04.2025 | 22,45 | 22,59 | 22,14 | 22,41 | -0,49% | 6.831.437,00 |
| 22.04.2025 | 22,36 | 22,69 | 22,10 | 22,52 | 1,12% | 7.714.372,00 |
| 21.04.2025 | 21,90 | 22,31 | 21,81 | 22,27 | 2,58% | 7.899.339,00 |
| 17.04.2025 | 21,04 | 21,76 | 21,00 | 21,71 | 2,65% | 10.042.911,00 |
| 16.04.2025 | 20,04 | 21,18 | 20,04 | 21,15 | 6,07% | 12.194.152,00 |
| 15.04.2025 | 20,60 | 21,27 | 19,63 | 19,94 | -7,56% | 16.411.759,00 |
| 14.04.2025 | 21,40 | 21,71 | 21,25 | 21,57 | 1,79% | 8.179.975,00 |
| 11.04.2025 | 21,40 | 21,45 | 20,95 | 21,19 | -0,80% | 5.067.931,00 |
| 10.04.2025 | 21,24 | 21,68 | 20,97 | 21,36 | 0,28% | 5.050.507,00 |
| 09.04.2025 | 20,84 | 21,88 | 20,72 | 21,30 | 1,72% | 6.250.091,00 |