18,570$
-1,28%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,74 | 18,76 | 18,52 | 18,57 | -1,28% | 179.597,00 |
| 16.10.2024 | 18,87 | 18,95 | 18,81 | 18,81 | 0,11% | 210.140,00 |
| 15.10.2024 | 18,59 | 18,96 | 18,53 | 18,79 | 1,46% | 295.166,00 |
| 14.10.2024 | 18,60 | 18,69 | 18,52 | 18,52 | -0,80% | 184.867,00 |
| 11.10.2024 | 18,51 | 18,71 | 18,51 | 18,67 | 1,08% | 156.451,00 |
| 10.10.2024 | 18,57 | 18,58 | 18,37 | 18,47 | -1,12% | 212.828,00 |
| 09.10.2024 | 18,50 | 18,68 | 18,50 | 18,68 | 1,08% | 183.800,00 |
| 08.10.2024 | 18,57 | 18,61 | 18,44 | 18,48 | -0,16% | 250.801,00 |
| 07.10.2024 | 18,71 | 18,74 | 18,43 | 18,51 | -1,59% | 210.527,00 |
| 04.10.2024 | 18,74 | 18,82 | 18,53 | 18,81 | 0,70% | 270.523,00 |
| 03.10.2024 | 18,78 | 18,78 | 18,61 | 18,68 | -0,69% | 193.674,00 |
| 02.10.2024 | 18,92 | 18,96 | 18,67 | 18,81 | -1,31% | 199.483,00 |
| 01.10.2024 | 19,25 | 19,34 | 19,02 | 19,06 | -0,73% | 280.535,00 |
| 30.09.2024 | 19,13 | 19,26 | 19,03 | 19,20 | 0,00% | 336.554,00 |
| 27.09.2024 | 19,38 | 19,45 | 19,11 | 19,20 | -0,31% | 225.525,00 |
| 26.09.2024 | 19,60 | 19,60 | 19,17 | 19,26 | -1,33% | 277.888,00 |
| 25.09.2024 | 19,60 | 19,64 | 19,50 | 19,52 | -0,36% | 282.903,00 |
| 24.09.2024 | 19,54 | 19,61 | 19,53 | 19,59 | 0,05% | 181.826,00 |
| 23.09.2024 | 19,61 | 19,68 | 19,49 | 19,58 | 0,56% | 202.472,00 |
| 20.09.2024 | 19,43 | 19,66 | 19,39 | 19,47 | -1,72% | 1.668.317,00 |
| 19.09.2024 | 20,11 | 20,11 | 19,74 | 19,81 | -0,15% | 358.889,00 |
| 18.09.2024 | 19,70 | 20,06 | 19,64 | 19,84 | 0,56% | 327.877,00 |
| 17.09.2024 | 19,92 | 20,00 | 19,72 | 19,73 | -0,30% | 410.117,00 |
| 16.09.2024 | 19,90 | 19,95 | 19,74 | 19,79 | -0,10% | 288.358,00 |
| 13.09.2024 | 19,90 | 19,91 | 19,69 | 19,81 | 0,66% | 308.592,00 |
| 12.09.2024 | 19,55 | 19,73 | 19,49 | 19,68 | 0,97% | 196.901,00 |
| 11.09.2024 | 19,27 | 19,58 | 19,05 | 19,49 | 0,00% | 317.973,00 |
| 10.09.2024 | 19,25 | 19,52 | 19,21 | 19,49 | 1,51% | 232.128,00 |
| 09.09.2024 | 19,13 | 19,29 | 18,95 | 19,20 | 0,42% | 320.589,00 |
| 06.09.2024 | 19,27 | 19,38 | 19,03 | 19,12 | -1,19% | 306.741,00 |
| 05.09.2024 | 19,47 | 19,65 | 19,28 | 19,35 | -0,26% | 232.946,00 |
| 04.09.2024 | 19,51 | 19,65 | 19,29 | 19,40 | -0,31% | 201.104,00 |
| 03.09.2024 | 19,61 | 19,71 | 19,42 | 19,46 | -1,67% | 247.821,00 |
| 30.08.2024 | 19,66 | 19,79 | 19,57 | 19,79 | 0,82% | 309.738,00 |
| 29.08.2024 | 19,70 | 19,77 | 19,51 | 19,63 | 0,15% | 282.966,00 |
| 28.08.2024 | 19,60 | 19,77 | 19,57 | 19,60 | -0,46% | 269.106,00 |
| 27.08.2024 | 19,56 | 19,70 | 19,53 | 19,69 | 0,61% | 234.557,00 |
| 26.08.2024 | 19,58 | 19,67 | 19,46 | 19,57 | 0,98% | 204.274,00 |
| 23.08.2024 | 19,22 | 19,57 | 19,11 | 19,38 | 1,63% | 214.228,00 |
| 22.08.2024 | 19,19 | 19,29 | 18,81 | 19,07 | -0,52% | 204.536,00 |
| 21.08.2024 | 19,21 | 19,22 | 18,88 | 19,17 | 0,68% | 266.103,00 |
| 20.08.2024 | 19,03 | 19,11 | 18,69 | 19,04 | -0,21% | 316.661,00 |
| 19.08.2024 | 18,88 | 19,08 | 18,88 | 19,08 | 1,38% | 333.058,00 |
| 16.08.2024 | 18,92 | 19,15 | 18,76 | 18,82 | -0,48% | 306.782,00 |
| 15.08.2024 | 18,90 | 19,02 | 18,59 | 18,91 | 1,39% | 603.936,00 |
| 14.08.2024 | 18,74 | 18,81 | 18,50 | 18,65 | -0,53% | 1.339.659,00 |
| 13.08.2024 | 18,83 | 18,93 | 18,65 | 18,75 | 0,32% | 184.186,00 |
| 12.08.2024 | 19,00 | 19,00 | 18,51 | 18,69 | -1,48% | 245.142,00 |
| 09.08.2024 | 19,16 | 19,18 | 18,86 | 18,97 | -0,89% | 325.829,00 |
| 08.08.2024 | 19,06 | 19,21 | 18,92 | 19,14 | 1,27% | 268.810,00 |
| 07.08.2024 | 19,20 | 19,27 | 18,78 | 18,90 | -0,94% | 347.053,00 |
| 06.08.2024 | 18,60 | 19,16 | 18,52 | 19,08 | 2,58% | 471.785,00 |
| 05.08.2024 | 18,87 | 19,08 | 18,59 | 18,60 | -4,47% | 442.480,00 |
| 02.08.2024 | 19,44 | 19,85 | 19,37 | 19,47 | -1,91% | 354.323,00 |
| 01.08.2024 | 19,84 | 19,97 | 19,56 | 19,85 | 0,71% | 542.741,00 |
| 31.07.2024 | 19,74 | 20,14 | 19,53 | 19,71 | -0,25% | 418.946,00 |
| 30.07.2024 | 19,48 | 19,83 | 19,33 | 19,76 | 1,80% | 363.480,00 |
| 29.07.2024 | 19,51 | 19,65 | 19,24 | 19,41 | -0,51% | 491.879,00 |
| 26.07.2024 | 19,60 | 20,30 | 19,46 | 19,51 | 6,32% | 1.427.371,00 |
| 25.07.2024 | 18,33 | 18,59 | 18,22 | 18,35 | 0,44% | 385.130,00 |
| 24.07.2024 | 18,50 | 18,66 | 18,20 | 18,27 | -1,35% | 393.630,00 |
| 23.07.2024 | 18,32 | 18,65 | 18,24 | 18,52 | 0,60% | 342.062,00 |
| 22.07.2024 | 17,86 | 18,42 | 17,76 | 18,41 | 3,25% | 457.945,00 |
| 19.07.2024 | 17,98 | 18,05 | 17,81 | 17,83 | -0,61% | 332.483,00 |
| 18.07.2024 | 17,87 | 18,24 | 17,86 | 17,94 | -0,39% | 366.889,00 |
| 17.07.2024 | 18,00 | 18,20 | 18,00 | 18,01 | 0,11% | 480.375,00 |
| 16.07.2024 | 17,92 | 18,09 | 17,89 | 17,99 | 1,52% | 446.280,00 |
| 15.07.2024 | 17,51 | 17,81 | 17,38 | 17,72 | 1,90% | 336.119,00 |
| 12.07.2024 | 17,43 | 17,51 | 17,28 | 17,39 | 0,75% | 389.031,00 |
| 11.07.2024 | 17,30 | 17,37 | 17,06 | 17,26 | 1,77% | 372.444,00 |
| 10.07.2024 | 16,93 | 17,01 | 16,85 | 16,96 | 0,41% | 259.158,00 |
| 09.07.2024 | 16,90 | 16,98 | 16,80 | 16,89 | -0,18% | 198.603,00 |
| 08.07.2024 | 16,81 | 16,99 | 16,80 | 16,92 | 0,71% | 263.269,00 |
| 05.07.2024 | 16,77 | 16,85 | 16,72 | 16,80 | 0,18% | 181.187,00 |
| 03.07.2024 | 16,90 | 17,03 | 16,77 | 16,77 | -0,77% | 128.373,00 |
| 02.07.2024 | 16,91 | 17,03 | 16,86 | 16,90 | 0,42% | 309.677,00 |
| 01.07.2024 | 16,92 | 17,03 | 16,65 | 16,83 | -0,77% | 321.217,00 |
| 28.06.2024 | 16,87 | 16,97 | 16,68 | 16,96 | 1,44% | 1.222.940,00 |
| 27.06.2024 | 16,53 | 16,72 | 16,50 | 16,72 | 1,58% | 421.549,00 |
| 26.06.2024 | 16,36 | 16,58 | 16,35 | 16,46 | 0,00% | 427.050,00 |
| 25.06.2024 | 16,46 | 16,54 | 16,33 | 16,46 | -0,06% | 232.863,00 |
| 24.06.2024 | 16,48 | 16,64 | 16,39 | 16,47 | 0,55% | 328.783,00 |
| 21.06.2024 | 16,32 | 16,46 | 16,25 | 16,38 | 0,80% | 1.050.312,00 |
| 20.06.2024 | 16,28 | 16,46 | 16,23 | 16,25 | -0,91% | 187.886,00 |
| 18.06.2024 | 16,49 | 16,60 | 16,35 | 16,40 | -0,30% | 208.493,00 |
| 17.06.2024 | 16,43 | 16,46 | 16,24 | 16,45 | -0,36% | 257.192,00 |
| 14.06.2024 | 16,36 | 16,52 | 16,36 | 16,51 | -1,43% | 270.553,00 |
| 13.06.2024 | 16,59 | 16,77 | 16,49 | 16,75 | 1,21% | 214.298,00 |
| 12.06.2024 | 16,86 | 16,95 | 16,54 | 16,55 | 0,61% | 192.152,00 |
| 11.06.2024 | 16,38 | 16,55 | 16,29 | 16,45 | -0,24% | 241.553,00 |
| 10.06.2024 | 16,43 | 16,52 | 16,28 | 16,49 | -0,54% | 182.604,00 |
| 07.06.2024 | 16,65 | 16,74 | 16,52 | 16,58 | -1,60% | 144.479,00 |
| 06.06.2024 | 16,91 | 16,94 | 16,81 | 16,85 | -0,77% | 160.329,00 |
| 05.06.2024 | 16,87 | 17,00 | 16,70 | 16,98 | 0,83% | 191.990,00 |
| 04.06.2024 | 16,76 | 16,96 | 16,76 | 16,84 | -0,24% | 188.257,00 |
| 03.06.2024 | 16,94 | 17,01 | 16,75 | 16,88 | 0,48% | 173.577,00 |
| 31.05.2024 | 16,70 | 16,84 | 16,63 | 16,80 | 1,14% | 557.462,00 |
| 30.05.2024 | 16,42 | 16,66 | 16,42 | 16,61 | 1,96% | 170.770,00 |
| 29.05.2024 | 16,26 | 16,37 | 16,13 | 16,29 | -0,24% | 261.890,00 |
| 28.05.2024 | 16,63 | 16,74 | 16,28 | 16,33 | -1,09% | 225.528,00 |