20,050$
0,15%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,00 | 20,17 | 19,94 | 20,05 | 0,15% | 4.589.236,00 |
| 29.01.2025 | 19,82 | 20,06 | 19,80 | 20,02 | 0,91% | 2.914.756,00 |
| 28.01.2025 | 19,88 | 19,94 | 19,62 | 19,84 | 0,20% | 3.518.844,00 |
| 27.01.2025 | 20,06 | 20,19 | 19,74 | 19,80 | -0,55% | 4.558.923,00 |
| 24.01.2025 | 19,70 | 19,92 | 19,60 | 19,91 | 0,66% | 7.597.417,00 |
| 23.01.2025 | 19,58 | 19,83 | 19,56 | 19,78 | 0,82% | 4.153.614,00 |
| 22.01.2025 | 19,65 | 19,72 | 19,51 | 19,62 | -0,41% | 3.446.332,00 |
| 21.01.2025 | 20,02 | 20,13 | 19,45 | 19,70 | 0,31% | 4.617.987,00 |
| 17.01.2025 | 20,17 | 20,30 | 19,60 | 19,64 | -2,77% | 7.506.470,00 |
| 16.01.2025 | 20,35 | 20,48 | 20,14 | 20,20 | -1,08% | 5.617.437,00 |
| 15.01.2025 | 20,69 | 20,74 | 20,05 | 20,42 | -1,50% | 6.983.356,00 |
| 14.01.2025 | 20,64 | 20,92 | 20,45 | 20,73 | 0,34% | 6.551.504,00 |
| 13.01.2025 | 20,10 | 20,69 | 19,98 | 20,66 | 3,56% | 9.286.604,00 |
| 10.01.2025 | 19,83 | 20,03 | 19,71 | 19,95 | 0,35% | 7.140.545,00 |
| 08.01.2025 | 20,00 | 20,01 | 19,58 | 19,88 | 0,81% | 9.867.150,00 |
| 07.01.2025 | 19,75 | 19,75 | 19,42 | 19,72 | 0,61% | 9.476.768,00 |
| 06.01.2025 | 19,82 | 19,86 | 19,46 | 19,60 | -1,01% | 5.747.759,00 |
| 03.01.2025 | 19,59 | 19,86 | 19,57 | 19,80 | 0,71% | 5.564.513,00 |
| 02.01.2025 | 19,65 | 19,86 | 19,50 | 19,66 | 0,10% | 5.374.621,00 |
| 31.12.2024 | 19,58 | 19,83 | 19,55 | 19,64 | 0,10% | 3.859.509,00 |
| 30.12.2024 | 19,85 | 19,95 | 19,42 | 19,62 | -1,51% | 5.033.085,00 |
| 27.12.2024 | 19,65 | 19,92 | 19,59 | 19,92 | 0,45% | 4.242.942,00 |
| 26.12.2024 | 19,54 | 19,83 | 19,41 | 19,83 | 1,02% | 3.850.073,00 |
| 24.12.2024 | 19,64 | 19,64 | 19,42 | 19,63 | 0,00% | 1.722.329,00 |
| 23.12.2024 | 19,46 | 19,63 | 19,14 | 19,63 | 0,56% | 3.465.297,00 |
| 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 |