65,950$
0,73%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 65,06 | 65,95 | 64,55 | 65,95 | 0,73% | 137.010,00 |
| 24.04.2025 | 62,60 | 65,72 | 62,60 | 65,47 | 4,05% | 244.321,00 |
| 23.04.2025 | 64,63 | 66,03 | 62,16 | 62,92 | 0,14% | 336.270,00 |
| 22.04.2025 | 63,99 | 63,99 | 61,58 | 62,83 | 0,18% | 356.809,00 |
| 21.04.2025 | 62,36 | 62,82 | 61,23 | 62,72 | -1,10% | 224.010,00 |
| 17.04.2025 | 63,83 | 64,74 | 63,32 | 63,42 | -0,89% | 220.027,00 |
| 16.04.2025 | 64,91 | 64,91 | 62,77 | 63,99 | -1,67% | 219.190,00 |
| 15.04.2025 | 65,47 | 66,30 | 64,65 | 65,08 | -0,14% | 280.941,00 |
| 14.04.2025 | 65,28 | 66,06 | 64,08 | 65,17 | -0,02% | 200.615,00 |
| 11.04.2025 | 63,66 | 65,99 | 63,27 | 65,18 | 1,62% | 266.934,00 |
| 10.04.2025 | 64,84 | 65,00 | 62,46 | 64,14 | -3,39% | 280.110,00 |
| 09.04.2025 | 59,07 | 67,21 | 59,07 | 66,39 | 11,11% | 364.673,00 |
| 08.04.2025 | 62,24 | 62,86 | 58,96 | 59,75 | -0,93% | 263.985,00 |
| 07.04.2025 | 58,87 | 63,96 | 57,71 | 60,31 | -2,03% | 444.668,00 |
| 04.04.2025 | 62,00 | 62,67 | 60,21 | 61,56 | -5,57% | 404.393,00 |
| 03.04.2025 | 67,97 | 67,97 | 64,63 | 65,19 | -8,11% | 228.771,00 |
| 02.04.2025 | 69,48 | 71,54 | 68,94 | 70,94 | 1,05% | 130.378,00 |
| 01.04.2025 | 68,77 | 70,47 | 68,24 | 70,20 | 1,68% | 248.548,00 |
| 31.03.2025 | 68,50 | 69,62 | 67,59 | 69,04 | -0,49% | 315.843,00 |
| 28.03.2025 | 71,89 | 72,09 | 68,74 | 69,38 | -3,61% | 169.710,00 |
| 27.03.2025 | 73,36 | 73,57 | 71,72 | 71,98 | -1,96% | 158.231,00 |
| 26.03.2025 | 73,65 | 74,16 | 72,91 | 73,42 | 0,47% | 175.963,00 |
| 25.03.2025 | 72,14 | 73,27 | 71,82 | 73,08 | 0,34% | 360.958,00 |
| 24.03.2025 | 71,99 | 72,91 | 71,29 | 72,83 | 2,79% | 662.716,00 |
| 21.03.2025 | 72,46 | 72,74 | 70,49 | 70,85 | -3,57% | 818.691,00 |
| 20.03.2025 | 73,61 | 74,67 | 73,25 | 73,47 | -1,66% | 325.703,00 |
| 19.03.2025 | 74,09 | 75,16 | 73,45 | 74,71 | 1,11% | 303.921,00 |
| 18.03.2025 | 73,93 | 74,33 | 73,00 | 73,89 | -0,15% | 285.475,00 |
| 17.03.2025 | 73,59 | 74,57 | 72,30 | 74,00 | 0,03% | 358.243,00 |
| 14.03.2025 | 73,52 | 75,10 | 73,02 | 73,98 | 2,15% | 308.338,00 |
| 13.03.2025 | 72,86 | 73,85 | 72,30 | 72,42 | -0,59% | 250.668,00 |
| 12.03.2025 | 74,82 | 75,07 | 72,51 | 72,85 | -2,37% | 280.683,00 |
| 11.03.2025 | 73,63 | 75,16 | 72,63 | 74,62 | 2,29% | 309.626,00 |
| 10.03.2025 | 72,57 | 74,87 | 72,49 | 72,95 | -0,49% | 302.055,00 |
| 07.03.2025 | 72,38 | 74,01 | 72,22 | 73,31 | 1,28% | 182.311,00 |
| 06.03.2025 | 73,06 | 73,42 | 71,26 | 72,38 | -1,54% | 142.645,00 |
| 05.03.2025 | 70,91 | 73,87 | 70,91 | 73,51 | 2,87% | 226.088,00 |
| 04.03.2025 | 73,64 | 73,86 | 71,13 | 71,46 | -4,71% | 221.175,00 |
| 03.03.2025 | 76,95 | 77,36 | 74,70 | 74,99 | -2,06% | 353.337,00 |
| 28.02.2025 | 73,07 | 76,62 | 73,07 | 76,57 | 3,80% | 388.809,00 |
| 27.02.2025 | 76,55 | 76,90 | 72,36 | 73,77 | -6,41% | 620.515,00 |
| 26.02.2025 | 80,59 | 80,71 | 78,77 | 78,82 | -1,44% | 223.729,00 |
| 25.02.2025 | 80,45 | 80,61 | 79,67 | 79,97 | 0,38% | 138.135,00 |
| 24.02.2025 | 80,41 | 81,03 | 79,67 | 79,67 | -0,29% | 102.332,00 |
| 21.02.2025 | 82,77 | 83,65 | 79,85 | 79,90 | -3,08% | 140.164,00 |
| 20.02.2025 | 81,98 | 82,60 | 81,60 | 82,44 | -0,02% | 82.260,00 |
| 19.02.2025 | 81,69 | 82,95 | 81,29 | 82,46 | 0,27% | 102.448,00 |
| 18.02.2025 | 81,10 | 82,37 | 80,81 | 82,24 | 1,66% | 108.147,00 |
| 14.02.2025 | 81,52 | 82,08 | 80,62 | 80,90 | 0,19% | 126.326,00 |
| 13.02.2025 | 80,25 | 81,01 | 79,99 | 80,75 | 1,48% | 109.498,00 |
| 12.02.2025 | 79,61 | 80,38 | 79,16 | 79,57 | -1,38% | 118.935,00 |
| 11.02.2025 | 79,76 | 80,98 | 79,65 | 80,68 | 0,31% | 61.552,00 |
| 10.02.2025 | 80,26 | 81,25 | 80,02 | 80,43 | 0,46% | 148.539,00 |
| 07.02.2025 | 80,52 | 80,92 | 79,81 | 80,06 | -0,56% | 132.266,00 |
| 06.02.2025 | 83,35 | 83,35 | 79,91 | 80,51 | -2,95% | 142.259,00 |
| 05.02.2025 | 81,52 | 83,21 | 81,27 | 82,96 | 1,79% | 153.098,00 |
| 04.02.2025 | 80,22 | 81,53 | 79,37 | 81,50 | 2,23% | 118.235,00 |
| 03.02.2025 | 77,75 | 80,93 | 77,75 | 79,72 | -1,28% | 118.658,00 |
| 31.01.2025 | 80,25 | 81,58 | 79,82 | 80,75 | 0,54% | 145.746,00 |
| 30.01.2025 | 80,56 | 81,20 | 80,16 | 80,32 | 0,82% | 117.342,00 |
| 29.01.2025 | 80,52 | 80,73 | 79,47 | 79,67 | -0,60% | 117.800,00 |
| 28.01.2025 | 80,86 | 81,19 | 79,93 | 80,15 | -1,52% | 98.839,00 |
| 27.01.2025 | 80,90 | 82,30 | 80,25 | 81,39 | 0,56% | 158.297,00 |
| 24.01.2025 | 79,63 | 81,55 | 79,54 | 80,94 | 0,19% | 154.124,00 |
| 23.01.2025 | 81,30 | 81,85 | 80,37 | 80,79 | -0,59% | 180.098,00 |
| 22.01.2025 | 82,03 | 82,43 | 80,72 | 81,27 | -1,60% | 187.091,00 |
| 21.01.2025 | 82,30 | 83,25 | 82,26 | 82,59 | 1,55% | 169.193,00 |
| 17.01.2025 | 82,38 | 82,70 | 80,67 | 81,33 | 0,02% | 106.847,00 |
| 16.01.2025 | 80,43 | 81,75 | 79,95 | 81,31 | 1,27% | 125.865,00 |
| 15.01.2025 | 81,83 | 82,33 | 80,10 | 80,29 | -0,75% | 217.513,00 |
| 14.01.2025 | 80,39 | 81,03 | 78,58 | 80,90 | 1,40% | 167.511,00 |
| 13.01.2025 | 77,46 | 79,95 | 77,22 | 79,78 | 1,96% | 236.306,00 |
| 10.01.2025 | 79,70 | 80,76 | 77,53 | 78,25 | -4,11% | 314.997,00 |
| 08.01.2025 | 79,91 | 81,68 | 79,63 | 81,60 | 1,03% | 192.977,00 |
| 07.01.2025 | 79,97 | 80,79 | 79,31 | 80,77 | 0,59% | 183.807,00 |
| 06.01.2025 | 81,01 | 81,97 | 79,37 | 80,30 | -0,83% | 293.898,00 |
| 03.01.2025 | 79,79 | 81,21 | 78,94 | 80,97 | 2,23% | 151.885,00 |
| 02.01.2025 | 80,09 | 81,08 | 78,85 | 79,20 | -0,96% | 138.089,00 |
| 31.12.2024 | 80,45 | 80,79 | 79,87 | 79,97 | 0,26% | 106.837,00 |
| 30.12.2024 | 79,61 | 80,33 | 78,46 | 79,76 | -0,46% | 132.780,00 |
| 27.12.2024 | 80,64 | 81,13 | 79,33 | 80,13 | -0,84% | 119.345,00 |
| 26.12.2024 | 80,18 | 80,83 | 80,02 | 80,81 | 0,10% | 109.759,00 |
| 24.12.2024 | 80,11 | 80,73 | 79,57 | 80,73 | 1,04% | 67.168,00 |
| 23.12.2024 | 80,14 | 80,88 | 79,44 | 79,90 | -1,58% | 230.597,00 |
| 20.12.2024 | 78,50 | 82,95 | 78,22 | 81,18 | 2,44% | 813.296,00 |
| 19.12.2024 | 78,47 | 79,93 | 77,74 | 79,25 | 2,46% | 238.763,00 |
| 18.12.2024 | 80,45 | 81,20 | 77,12 | 77,35 | -3,45% | 249.270,00 |
| 17.12.2024 | 80,34 | 80,89 | 79,92 | 80,11 | -1,49% | 169.176,00 |
| 16.12.2024 | 81,73 | 83,06 | 80,79 | 81,32 | -0,78% | 242.360,00 |
| 13.12.2024 | 81,54 | 82,58 | 81,30 | 81,96 | -0,18% | 162.088,00 |
| 12.12.2024 | 81,92 | 82,48 | 80,42 | 82,11 | 0,24% | 150.766,00 |
| 11.12.2024 | 83,29 | 84,11 | 81,82 | 81,91 | -0,84% | 208.215,00 |
| 10.12.2024 | 80,83 | 83,54 | 80,49 | 82,60 | 0,68% | 182.271,00 |
| 09.12.2024 | 81,24 | 83,05 | 80,94 | 82,04 | 2,43% | 224.566,00 |
| 06.12.2024 | 80,81 | 81,61 | 79,93 | 80,09 | -0,39% | 247.148,00 |
| 05.12.2024 | 82,04 | 82,28 | 80,26 | 80,40 | -2,24% | 300.902,00 |
| 04.12.2024 | 83,01 | 83,51 | 82,09 | 82,24 | -1,02% | 169.273,00 |
| 03.12.2024 | 84,40 | 85,17 | 82,94 | 83,09 | -2,42% | 198.644,00 |
| 02.12.2024 | 83,00 | 85,19 | 81,46 | 85,15 | 2,71% | 299.010,00 |
| 29.11.2024 | 82,74 | 83,22 | 82,36 | 82,90 | 0,61% | 142.315,00 |