57,880$
1,05%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 57,80 | 58,78 | 57,67 | 57,88 | 1,05% | 183.392,00 |
| 12.02.2026 | 59,07 | 60,32 | 56,40 | 57,28 | -2,57% | 241.263,00 |
| 11.02.2026 | 59,92 | 60,24 | 58,77 | 58,79 | -0,94% | 258.483,00 |
| 10.02.2026 | 58,85 | 59,99 | 58,66 | 59,35 | 0,66% | 216.926,00 |
| 09.02.2026 | 58,58 | 59,52 | 58,24 | 58,96 | 0,31% | 206.740,00 |
| 06.02.2026 | 57,85 | 58,93 | 57,50 | 58,78 | 3,32% | 211.424,00 |
| 05.02.2026 | 56,42 | 57,26 | 56,05 | 56,89 | -0,14% | 228.847,00 |
| 04.02.2026 | 57,07 | 58,22 | 56,41 | 56,97 | 1,35% | 233.390,00 |
| 03.02.2026 | 57,03 | 57,15 | 55,18 | 56,21 | -0,92% | 233.646,00 |
| 02.02.2026 | 55,66 | 57,21 | 55,12 | 56,73 | 2,23% | 244.796,00 |
| 30.01.2026 | 55,94 | 56,67 | 54,61 | 55,49 | -1,03% | 295.028,00 |
| 29.01.2026 | 56,28 | 56,48 | 55,45 | 56,07 | 0,92% | 333.283,00 |
| 28.01.2026 | 56,58 | 57,01 | 55,51 | 55,56 | -1,79% | 181.078,00 |
| 27.01.2026 | 57,68 | 57,80 | 56,25 | 56,57 | -1,63% | 172.316,00 |
| 26.01.2026 | 58,05 | 58,22 | 56,85 | 57,51 | -1,10% | 252.562,00 |
| 22.01.2026 | 57,80 | 58,69 | 56,99 | 58,15 | 0,97% | 425.882,00 |
| 21.01.2026 | 56,55 | 57,92 | 55,91 | 57,59 | 2,00% | 306.053,00 |
| 20.01.2026 | 56,95 | 57,06 | 56,28 | 56,46 | -2,40% | 219.062,00 |
| 16.01.2026 | 58,45 | 58,58 | 57,44 | 57,85 | -1,14% | 335.858,00 |
| 15.01.2026 | 58,44 | 59,31 | 58,25 | 58,52 | 0,29% | 180.351,00 |
| 14.01.2026 | 57,78 | 58,59 | 57,17 | 58,35 | 2,05% | 233.799,00 |
| 13.01.2026 | 57,05 | 57,50 | 56,73 | 57,18 | 0,46% | 162.272,00 |
| 12.01.2026 | 56,60 | 57,19 | 55,85 | 56,92 | 0,39% | 265.549,00 |
| 09.01.2026 | 55,66 | 56,87 | 54,57 | 56,70 | 2,64% | 450.520,00 |
| 08.01.2026 | 54,39 | 56,63 | 53,60 | 55,24 | 3,35% | 588.719,00 |
| 07.01.2026 | 54,54 | 54,69 | 52,88 | 53,45 | -2,46% | 304.759,00 |
| 06.01.2026 | 54,01 | 54,92 | 53,88 | 54,80 | 1,18% | 305.406,00 |
| 05.01.2026 | 53,01 | 55,65 | 52,52 | 54,16 | 3,48% | 419.928,00 |
| 02.01.2026 | 51,27 | 52,78 | 51,22 | 52,34 | 3,23% | 315.105,00 |
| 31.12.2025 | 51,43 | 51,69 | 50,62 | 50,70 | -1,61% | 141.703,00 |
| 30.12.2025 | 51,85 | 52,39 | 51,25 | 51,53 | -0,73% | 196.661,00 |
| 29.12.2025 | 51,55 | 51,92 | 51,05 | 51,91 | 0,64% | 240.545,00 |
| 26.12.2025 | 51,22 | 51,76 | 50,59 | 51,58 | 0,74% | 183.362,00 |
| 24.12.2025 | 51,18 | 51,81 | 50,75 | 51,20 | 0,20% | 89.210,00 |
| 23.12.2025 | 51,40 | 51,48 | 50,72 | 51,10 | -0,49% | 285.358,00 |
| 22.12.2025 | 50,52 | 52,15 | 50,52 | 51,35 | 1,76% | 291.120,00 |
| 19.12.2025 | 50,35 | 50,80 | 49,92 | 50,46 | 0,00% | 854.362,00 |
| 18.12.2025 | 50,60 | 51,50 | 49,92 | 50,46 | 0,36% | 285.209,00 |
| 17.12.2025 | 50,06 | 50,89 | 49,70 | 50,28 | 0,40% | 291.748,00 |
| 16.12.2025 | 51,41 | 51,41 | 49,99 | 50,08 | -2,24% | 272.790,00 |
| 15.12.2025 | 52,60 | 52,86 | 50,45 | 51,23 | -1,78% | 379.253,00 |
| 12.12.2025 | 53,53 | 53,88 | 51,59 | 52,16 | -1,73% | 411.947,00 |
| 11.12.2025 | 51,22 | 53,54 | 51,17 | 53,08 | 3,53% | 471.794,00 |
| 10.12.2025 | 49,36 | 51,41 | 49,36 | 51,27 | 3,95% | 608.722,00 |
| 09.12.2025 | 49,81 | 49,98 | 49,13 | 49,32 | -0,52% | 325.544,00 |
| 08.12.2025 | 49,49 | 50,00 | 49,16 | 49,58 | -0,06% | 326.888,00 |
| 05.12.2025 | 48,76 | 50,84 | 48,76 | 49,61 | 2,02% | 462.210,00 |
| 04.12.2025 | 48,06 | 48,81 | 47,65 | 48,63 | 1,27% | 274.771,00 |
| 03.12.2025 | 47,98 | 48,36 | 47,42 | 48,02 | 1,65% | 271.765,00 |
| 02.12.2025 | 47,61 | 47,67 | 46,52 | 47,24 | -0,48% | 268.030,00 |
| 01.12.2025 | 46,99 | 48,12 | 46,99 | 47,47 | -0,44% | 472.523,00 |
| 28.11.2025 | 47,60 | 47,89 | 47,16 | 47,68 | 0,61% | 187.554,00 |
| 26.11.2025 | 46,93 | 48,21 | 46,93 | 47,39 | -0,34% | 335.711,00 |
| 25.11.2025 | 46,27 | 48,14 | 45,52 | 47,55 | 4,53% | 401.226,00 |
| 24.11.2025 | 45,23 | 45,61 | 44,83 | 45,49 | 2,64% | 392.119,00 |
| 20.11.2025 | 42,97 | 44,36 | 42,80 | 44,32 | 5,15% | 825.792,00 |
| 19.11.2025 | 42,44 | 42,66 | 41,29 | 42,15 | -0,47% | 1.147.962,00 |
| 18.11.2025 | 41,67 | 43,18 | 41,15 | 42,35 | 2,25% | 1.070.905,00 |
| 17.11.2025 | 45,13 | 45,40 | 41,36 | 41,42 | -8,67% | 521.055,00 |
| 13.11.2025 | 45,51 | 46,00 | 44,84 | 45,35 | -1,37% | 411.544,00 |
| 12.11.2025 | 46,03 | 46,58 | 45,34 | 45,98 | 0,88% | 409.494,00 |
| 11.11.2025 | 47,61 | 48,01 | 45,42 | 45,58 | -4,26% | 433.268,00 |
| 10.11.2025 | 48,51 | 48,68 | 46,94 | 47,61 | -1,31% | 536.852,00 |
| 07.11.2025 | 54,45 | 54,45 | 47,65 | 48,24 | -10,67% | 850.195,00 |
| 06.11.2025 | 55,30 | 56,91 | 52,85 | 54,00 | -1,08% | 1.168.886,00 |
| 05.11.2025 | 55,56 | 55,84 | 51,15 | 54,59 | -0,85% | 941.260,00 |
| 04.11.2025 | 55,71 | 55,81 | 54,92 | 55,06 | -2,48% | 271.975,00 |
| 03.11.2025 | 56,31 | 56,94 | 55,33 | 56,46 | -0,21% | 229.293,00 |
| 31.10.2025 | 56,14 | 57,02 | 55,16 | 56,58 | -0,49% | 309.195,00 |
| 30.10.2025 | 56,46 | 58,18 | 56,46 | 56,86 | -0,32% | 229.413,00 |
| 29.10.2025 | 58,46 | 59,41 | 56,65 | 57,04 | -3,73% | 356.345,00 |
| 28.10.2025 | 59,57 | 60,11 | 56,79 | 59,25 | -1,97% | 587.040,00 |
| 27.10.2025 | 61,17 | 61,17 | 60,09 | 60,44 | 0,30% | 261.154,00 |
| 24.10.2025 | 60,50 | 61,21 | 60,08 | 60,26 | -0,26% | 268.036,00 |
| 23.10.2025 | 57,71 | 60,62 | 57,44 | 60,42 | 5,37% | 265.914,00 |
| 22.10.2025 | 58,01 | 58,27 | 57,13 | 57,34 | -1,14% | 163.719,00 |
| 21.10.2025 | 57,84 | 58,38 | 57,58 | 58,00 | 0,40% | 177.001,00 |
| 20.10.2025 | 56,63 | 57,85 | 56,55 | 57,77 | 2,87% | 171.715,00 |
| 17.10.2025 | 56,58 | 57,49 | 55,82 | 56,16 | -0,88% | 196.085,00 |
| 16.10.2025 | 56,82 | 57,08 | 56,30 | 56,66 | -0,07% | 319.581,00 |
| 15.10.2025 | 56,24 | 57,61 | 55,89 | 56,70 | 1,50% | 163.428,00 |
| 14.10.2025 | 55,08 | 56,39 | 54,81 | 55,86 | 0,02% | 152.647,00 |
| 13.10.2025 | 54,60 | 55,85 | 53,92 | 55,85 | 4,02% | 216.667,00 |
| 10.10.2025 | 55,34 | 55,67 | 53,59 | 53,69 | -2,28% | 206.793,00 |
| 09.10.2025 | 56,17 | 56,52 | 54,50 | 54,94 | -2,83% | 333.919,00 |
| 08.10.2025 | 55,27 | 57,05 | 54,46 | 56,54 | 1,65% | 189.998,00 |
| 07.10.2025 | 56,00 | 56,45 | 55,17 | 55,62 | -0,78% | 275.366,00 |
| 06.10.2025 | 55,64 | 56,31 | 54,98 | 56,06 | 4,59% | 278.761,00 |
| 02.10.2025 | 53,70 | 53,93 | 52,89 | 53,60 | 0,19% | 395.191,00 |
| 01.10.2025 | 53,31 | 54,08 | 52,86 | 53,50 | 0,38% | 345.826,00 |
| 30.09.2025 | 52,82 | 53,74 | 52,44 | 53,30 | 0,95% | 451.037,00 |
| 29.09.2025 | 54,03 | 54,03 | 52,14 | 52,80 | -1,42% | 431.806,00 |
| 26.09.2025 | 54,51 | 54,97 | 53,45 | 53,56 | -1,42% | 295.136,00 |
| 25.09.2025 | 54,33 | 55,05 | 53,78 | 54,33 | -0,39% | 298.569,00 |
| 24.09.2025 | 55,14 | 55,79 | 54,31 | 54,54 | -1,92% | 213.655,00 |
| 23.09.2025 | 56,35 | 56,79 | 55,34 | 55,61 | -0,94% | 248.870,00 |
| 22.09.2025 | 56,12 | 56,73 | 55,69 | 56,14 | -0,34% | 319.543,00 |
| 19.09.2025 | 57,11 | 57,82 | 56,14 | 56,33 | -2,20% | 622.266,00 |
| 18.09.2025 | 56,81 | 57,85 | 56,63 | 57,60 | 2,00% | 244.057,00 |
| 17.09.2025 | 58,26 | 58,77 | 56,30 | 56,47 | -2,55% | 211.766,00 |