20,850$
0,19%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,82 | 20,85 | 20,82 | 20,85 | 0,19% | 1.671.400,00 |
| 06.03.2026 | 20,83 | 20,83 | 20,81 | 20,81 | 0,00% | 859.392,00 |
| 05.03.2026 | 20,83 | 20,83 | 20,81 | 20,81 | -0,05% | 859.275,00 |
| 04.03.2026 | 20,84 | 20,84 | 20,82 | 20,82 | -0,05% | 572.091,00 |
| 03.03.2026 | 20,81 | 20,84 | 20,81 | 20,83 | 0,00% | 672.356,00 |
| 02.03.2026 | 20,81 | 20,83 | 20,81 | 20,83 | 0,19% | 478.378,00 |
| 27.02.2026 | 20,81 | 20,82 | 20,79 | 20,79 | -0,05% | 1.134.442,00 |
| 26.02.2026 | 20,79 | 20,81 | 20,79 | 20,80 | 0,00% | 357.488,00 |
| 25.02.2026 | 20,80 | 20,81 | 20,79 | 20,80 | 0,05% | 517.656,00 |
| 24.02.2026 | 20,81 | 20,81 | 20,79 | 20,79 | -0,05% | 422.127,00 |
| 20.02.2026 | 20,78 | 20,80 | 20,77 | 20,80 | 0,10% | 786.831,00 |
| 19.02.2026 | 20,76 | 20,79 | 20,76 | 20,78 | 0,10% | 434.843,00 |
| 18.02.2026 | 20,77 | 20,79 | 20,74 | 20,76 | -0,05% | 2.246.688,00 |
| 17.02.2026 | 20,77 | 20,78 | 20,76 | 20,77 | 0,00% | 981.769,00 |
| 13.02.2026 | 20,80 | 20,80 | 20,76 | 20,77 | 0,05% | 538.073,00 |
| 12.02.2026 | 20,79 | 20,80 | 20,73 | 20,76 | -0,19% | 892.096,00 |
| 11.02.2026 | 20,77 | 20,80 | 20,76 | 20,80 | 0,19% | 1.355.643,00 |
| 10.02.2026 | 20,79 | 20,80 | 20,76 | 20,76 | 0,00% | 756.089,00 |
| 09.02.2026 | 20,76 | 20,77 | 20,75 | 20,76 | 0,00% | 255.117,00 |
| 06.02.2026 | 20,75 | 20,76 | 20,74 | 20,76 | 0,00% | 678.250,00 |
| 05.02.2026 | 20,77 | 20,78 | 20,75 | 20,76 | 0,05% | 416.847,00 |
| 04.02.2026 | 20,75 | 20,78 | 20,74 | 20,75 | 0,00% | 659.887,00 |
| 03.02.2026 | 20,75 | 20,76 | 20,73 | 20,75 | 0,00% | 1.161.854,00 |
| 02.02.2026 | 20,73 | 20,77 | 20,73 | 20,75 | 0,05% | 672.349,00 |
| 30.01.2026 | 20,75 | 20,76 | 20,73 | 20,74 | 0,00% | 495.475,00 |
| 29.01.2026 | 20,71 | 20,75 | 20,69 | 20,74 | 0,19% | 625.315,00 |
| 28.01.2026 | 20,73 | 20,73 | 20,69 | 20,70 | -0,14% | 1.059.081,00 |
| 27.01.2026 | 20,72 | 20,75 | 20,70 | 20,73 | 0,14% | 321.744,00 |
| 26.01.2026 | 20,76 | 20,77 | 20,68 | 20,70 | -0,34% | 378.308,00 |
| 22.01.2026 | 20,80 | 20,82 | 20,76 | 20,77 | -0,19% | 370.915,00 |
| 21.01.2026 | 20,78 | 20,82 | 20,75 | 20,81 | 0,29% | 804.183,00 |
| 20.01.2026 | 20,83 | 20,83 | 20,75 | 20,75 | -0,48% | 455.328,00 |
| 16.01.2026 | 20,78 | 20,86 | 20,78 | 20,85 | 0,10% | 743.157,00 |
| 15.01.2026 | 20,78 | 20,85 | 20,76 | 20,83 | 0,29% | 441.236,00 |
| 14.01.2026 | 20,78 | 20,78 | 20,75 | 20,77 | -0,10% | 428.722,00 |
| 13.01.2026 | 20,73 | 20,80 | 20,72 | 20,79 | 0,29% | 880.884,00 |
| 12.01.2026 | 20,74 | 20,75 | 20,72 | 20,73 | 0,00% | 694.528,00 |
| 09.01.2026 | 20,74 | 20,75 | 20,72 | 20,73 | 0,00% | 685.492,00 |
| 08.01.2026 | 20,71 | 20,74 | 20,69 | 20,73 | 0,00% | 777.362,00 |
| 07.01.2026 | 20,69 | 20,74 | 20,66 | 20,73 | 0,10% | 572.606,00 |
| 06.01.2026 | 20,67 | 20,74 | 20,64 | 20,71 | 0,24% | 813.223,00 |
| 05.01.2026 | 20,67 | 20,68 | 20,63 | 20,66 | 0,05% | 1.055.167,00 |
| 02.01.2026 | 20,64 | 20,67 | 20,61 | 20,65 | 0,05% | 633.995,00 |
| 31.12.2025 | 20,65 | 20,68 | 20,63 | 20,64 | 0,05% | 422.110,00 |
| 30.12.2025 | 20,71 | 20,73 | 20,62 | 20,63 | -0,43% | 522.575,00 |
| 29.12.2025 | 20,67 | 20,74 | 20,67 | 20,72 | 0,29% | 567.463,00 |
| 26.12.2025 | 20,66 | 20,67 | 20,63 | 20,66 | 0,05% | 351.865,00 |
| 24.12.2025 | 20,63 | 20,68 | 20,63 | 20,65 | 0,19% | 314.682,00 |
| 23.12.2025 | 20,67 | 20,68 | 20,60 | 20,61 | -0,29% | 748.274,00 |
| 22.12.2025 | 20,65 | 20,68 | 20,62 | 20,67 | 0,15% | 910.138,00 |
| 19.12.2025 | 20,64 | 20,64 | 20,57 | 20,64 | -1,39% | 2.093.840,00 |
| 18.12.2025 | 20,94 | 20,96 | 20,90 | 20,93 | -0,05% | 1.317.377,00 |
| 17.12.2025 | 20,97 | 20,99 | 20,92 | 20,94 | -0,19% | 980.170,00 |
| 16.12.2025 | 20,97 | 21,03 | 20,95 | 20,98 | 0,10% | 983.328,00 |
| 15.12.2025 | 20,95 | 21,02 | 20,93 | 20,96 | 0,14% | 1.802.449,00 |
| 12.12.2025 | 20,90 | 20,97 | 20,88 | 20,93 | 0,05% | 1.574.228,00 |
| 11.12.2025 | 20,86 | 20,92 | 20,86 | 20,92 | 0,29% | 1.826.797,00 |
| 10.12.2025 | 20,86 | 20,94 | 20,85 | 20,86 | 0,05% | 4.141.494,00 |
| 09.12.2025 | 20,92 | 20,97 | 20,85 | 20,85 | 37,71% | 12.372.382,00 |
| 08.12.2025 | 15,23 | 15,23 | 15,07 | 15,14 | -0,53% | 518.273,00 |
| 05.12.2025 | 15,25 | 15,39 | 15,22 | 15,22 | -0,59% | 466.916,00 |
| 04.12.2025 | 15,46 | 15,51 | 15,26 | 15,31 | -0,65% | 448.781,00 |
| 03.12.2025 | 15,50 | 15,54 | 15,36 | 15,41 | -0,19% | 518.686,00 |
| 02.12.2025 | 15,65 | 15,65 | 15,38 | 15,44 | -0,71% | 401.755,00 |
| 01.12.2025 | 15,54 | 15,62 | 15,45 | 15,55 | -0,51% | 503.188,00 |
| 28.11.2025 | 15,60 | 15,69 | 15,53 | 15,63 | 0,19% | 160.216,00 |
| 26.11.2025 | 15,57 | 15,81 | 15,57 | 15,60 | -0,13% | 717.126,00 |
| 25.11.2025 | 15,68 | 15,84 | 15,57 | 15,62 | 0,51% | 517.864,00 |
| 24.11.2025 | 15,63 | 15,63 | 15,45 | 15,54 | 0,78% | 407.850,00 |
| 20.11.2025 | 15,59 | 15,59 | 15,34 | 15,42 | -0,26% | 419.630,00 |
| 19.11.2025 | 15,67 | 15,70 | 15,40 | 15,46 | -1,78% | 294.676,00 |
| 18.11.2025 | 15,74 | 15,78 | 15,62 | 15,74 | 0,45% | 262.583,00 |
| 17.11.2025 | 15,91 | 15,95 | 15,66 | 15,67 | -2,18% | 406.284,00 |
| 13.11.2025 | 15,81 | 16,03 | 15,75 | 16,02 | 1,07% | 365.206,00 |
| 12.11.2025 | 15,83 | 16,00 | 15,72 | 15,85 | 0,06% | 617.426,00 |
| 11.11.2025 | 15,53 | 15,84 | 15,52 | 15,84 | 1,93% | 363.649,00 |
| 10.11.2025 | 15,51 | 15,60 | 15,39 | 15,54 | 0,13% | 500.031,00 |
| 07.11.2025 | 15,72 | 15,78 | 15,41 | 15,52 | -1,08% | 538.965,00 |
| 06.11.2025 | 15,73 | 15,85 | 15,68 | 15,69 | -0,32% | 423.681,00 |
| 05.11.2025 | 15,69 | 15,79 | 15,62 | 15,74 | 0,64% | 417.889,00 |
| 04.11.2025 | 15,54 | 15,78 | 15,53 | 15,64 | 0,26% | 537.433,00 |
| 03.11.2025 | 15,81 | 15,82 | 15,51 | 15,60 | -2,32% | 922.103,00 |
| 31.10.2025 | 16,25 | 16,58 | 15,78 | 15,97 | -4,26% | 763.786,00 |
| 30.10.2025 | 16,40 | 16,69 | 16,35 | 16,68 | 1,58% | 643.158,00 |
| 29.10.2025 | 16,60 | 16,76 | 16,32 | 16,42 | -1,62% | 451.005,00 |
| 28.10.2025 | 16,90 | 16,93 | 16,67 | 16,69 | -2,00% | 282.346,00 |
| 27.10.2025 | 16,98 | 17,03 | 16,91 | 17,03 | 0,06% | 354.914,00 |
| 24.10.2025 | 16,91 | 17,07 | 16,85 | 17,02 | 0,53% | 330.949,00 |
| 23.10.2025 | 16,99 | 16,99 | 16,78 | 16,93 | -0,06% | 307.064,00 |
| 22.10.2025 | 16,92 | 17,08 | 16,85 | 16,94 | 0,41% | 319.482,00 |
| 21.10.2025 | 16,95 | 16,99 | 16,86 | 16,87 | -0,41% | 237.071,00 |
| 20.10.2025 | 16,84 | 16,94 | 16,66 | 16,94 | 1,50% | 282.182,00 |
| 17.10.2025 | 16,59 | 16,76 | 16,51 | 16,69 | 0,60% | 359.740,00 |
| 16.10.2025 | 16,78 | 16,82 | 16,52 | 16,59 | -0,90% | 365.695,00 |
| 15.10.2025 | 16,74 | 16,96 | 16,74 | 16,74 | 0,30% | 432.673,00 |
| 14.10.2025 | 16,59 | 16,72 | 16,48 | 16,69 | 0,24% | 457.444,00 |
| 13.10.2025 | 16,66 | 16,67 | 16,50 | 16,65 | 0,54% | 376.330,00 |
| 10.10.2025 | 17,00 | 17,04 | 16,51 | 16,56 | -1,90% | 373.707,00 |
| 09.10.2025 | 17,00 | 17,15 | 16,81 | 16,88 | -0,88% | 405.733,00 |
| 08.10.2025 | 17,30 | 17,30 | 17,01 | 17,03 | -1,33% | 535.380,00 |