17,340$
0,12%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 17,41 | 17,47 | 17,17 | 17,34 | 0,12% | 273.327,00 |
| 07.05.2025 | 17,38 | 17,42 | 17,24 | 17,32 | 0,23% | 320.957,00 |
| 06.05.2025 | 17,16 | 17,37 | 17,10 | 17,28 | -0,29% | 343.851,00 |
| 05.05.2025 | 17,27 | 17,51 | 17,13 | 17,33 | 0,17% | 469.946,00 |
| 02.05.2025 | 17,48 | 17,60 | 17,26 | 17,30 | -0,23% | 418.720,00 |
| 01.05.2025 | 17,17 | 17,41 | 17,01 | 17,34 | 0,93% | 587.156,00 |
| 30.04.2025 | 17,01 | 17,21 | 16,71 | 17,18 | 0,82% | 896.361,00 |
| 29.04.2025 | 16,80 | 17,05 | 16,66 | 17,04 | 1,37% | 544.395,00 |
| 28.04.2025 | 16,32 | 16,83 | 16,25 | 16,81 | 3,07% | 587.676,00 |
| 25.04.2025 | 16,42 | 16,53 | 16,02 | 16,31 | -2,39% | 508.950,00 |
| 24.04.2025 | 16,59 | 16,74 | 16,49 | 16,71 | 0,42% | 475.925,00 |
| 23.04.2025 | 16,99 | 17,05 | 16,53 | 16,64 | -1,07% | 571.231,00 |
| 22.04.2025 | 16,85 | 16,97 | 16,66 | 16,82 | 1,08% | 397.788,00 |
| 21.04.2025 | 16,79 | 16,79 | 16,50 | 16,64 | -1,13% | 331.078,00 |
| 17.04.2025 | 16,61 | 16,91 | 16,61 | 16,83 | 1,26% | 278.812,00 |
| 16.04.2025 | 16,57 | 16,80 | 16,53 | 16,62 | 0,00% | 254.387,00 |
| 15.04.2025 | 16,54 | 16,67 | 16,49 | 16,62 | 0,06% | 294.295,00 |
| 14.04.2025 | 16,42 | 16,69 | 16,26 | 16,61 | 2,03% | 473.922,00 |
| 11.04.2025 | 16,00 | 16,28 | 15,76 | 16,28 | 1,75% | 906.858,00 |
| 10.04.2025 | 16,30 | 16,59 | 15,70 | 16,00 | -2,97% | 1.277.549,00 |
| 09.04.2025 | 16,07 | 17,01 | 15,78 | 16,49 | 1,85% | 1.673.178,00 |
| 08.04.2025 | 16,33 | 16,45 | 15,99 | 16,19 | 1,19% | 956.132,00 |
| 07.04.2025 | 16,12 | 16,65 | 15,74 | 16,00 | -3,26% | 641.904,00 |
| 04.04.2025 | 17,20 | 17,21 | 16,51 | 16,54 | -3,50% | 612.433,00 |
| 03.04.2025 | 17,37 | 17,54 | 17,06 | 17,14 | -2,50% | 521.452,00 |
| 02.04.2025 | 17,48 | 17,63 | 17,42 | 17,58 | 0,34% | 513.912,00 |
| 01.04.2025 | 17,25 | 17,52 | 17,12 | 17,52 | 1,68% | 516.062,00 |
| 31.03.2025 | 17,17 | 17,26 | 17,02 | 17,23 | 0,35% | 374.242,00 |
| 28.03.2025 | 17,27 | 17,33 | 17,05 | 17,17 | -0,41% | 297.334,00 |
| 27.03.2025 | 17,31 | 17,41 | 17,22 | 17,24 | -0,40% | 308.797,00 |
| 26.03.2025 | 17,23 | 17,37 | 17,21 | 17,31 | 0,35% | 301.672,00 |
| 25.03.2025 | 17,26 | 17,38 | 17,10 | 17,25 | -0,46% | 366.692,00 |
| 24.03.2025 | 17,26 | 17,33 | 17,22 | 17,33 | 1,17% | 352.475,00 |
| 21.03.2025 | 17,20 | 17,31 | 16,93 | 17,13 | -1,21% | 1.061.544,00 |
| 20.03.2025 | 17,35 | 17,46 | 17,25 | 17,34 | -0,29% | 353.737,00 |
| 19.03.2025 | 17,45 | 17,51 | 17,24 | 17,39 | -0,40% | 362.181,00 |
| 18.03.2025 | 17,64 | 17,67 | 17,37 | 17,46 | -1,02% | 440.088,00 |
| 17.03.2025 | 17,46 | 17,76 | 17,38 | 17,64 | 0,97% | 448.695,00 |
| 14.03.2025 | 17,49 | 17,50 | 17,15 | 17,47 | -0,80% | 492.350,00 |
| 13.03.2025 | 17,92 | 18,15 | 17,58 | 17,61 | -1,73% | 674.681,00 |
| 12.03.2025 | 18,27 | 18,27 | 17,67 | 17,92 | -2,18% | 479.949,00 |
| 11.03.2025 | 18,42 | 18,53 | 18,24 | 18,32 | -0,16% | 628.785,00 |
| 10.03.2025 | 18,08 | 18,46 | 17,94 | 18,35 | 1,83% | 719.660,00 |
| 07.03.2025 | 17,80 | 18,14 | 17,77 | 18,02 | 1,52% | 856.866,00 |
| 06.03.2025 | 17,54 | 17,78 | 17,27 | 17,75 | 1,14% | 766.320,00 |
| 05.03.2025 | 17,57 | 17,83 | 17,50 | 17,55 | -1,02% | 746.367,00 |
| 04.03.2025 | 17,89 | 18,10 | 17,73 | 17,73 | -1,23% | 834.255,00 |
| 03.03.2025 | 18,11 | 18,11 | 17,50 | 17,95 | -0,88% | 673.246,00 |
| 28.02.2025 | 18,62 | 18,99 | 18,02 | 18,11 | 0,61% | 1.411.752,00 |
| 27.02.2025 | 17,95 | 18,15 | 17,89 | 18,00 | -0,50% | 346.054,00 |
| 26.02.2025 | 18,00 | 18,20 | 17,99 | 18,09 | 0,17% | 392.757,00 |
| 25.02.2025 | 17,86 | 18,14 | 17,83 | 18,06 | 1,52% | 282.827,00 |
| 24.02.2025 | 17,61 | 17,98 | 17,58 | 17,79 | 1,02% | 411.367,00 |
| 21.02.2025 | 17,65 | 17,77 | 17,55 | 17,61 | -0,11% | 298.772,00 |
| 20.02.2025 | 17,50 | 17,68 | 17,50 | 17,63 | 0,23% | 185.646,00 |
| 19.02.2025 | 17,63 | 17,72 | 17,48 | 17,59 | -0,85% | 292.466,00 |
| 18.02.2025 | 17,66 | 17,81 | 17,62 | 17,74 | -0,22% | 186.096,00 |
| 14.02.2025 | 17,99 | 18,09 | 17,77 | 17,78 | -1,17% | 171.897,00 |
| 13.02.2025 | 17,75 | 18,02 | 17,75 | 17,99 | 0,84% | 178.402,00 |
| 12.02.2025 | 17,64 | 17,95 | 17,64 | 17,84 | -0,72% | 286.840,00 |
| 11.02.2025 | 17,90 | 18,04 | 17,80 | 17,97 | -0,11% | 167.583,00 |
| 10.02.2025 | 17,87 | 17,99 | 17,79 | 17,99 | 0,39% | 193.765,00 |
| 07.02.2025 | 17,92 | 17,97 | 17,74 | 17,92 | -0,50% | 165.455,00 |
| 06.02.2025 | 18,00 | 18,03 | 17,86 | 18,01 | 0,11% | 151.230,00 |
| 05.02.2025 | 18,07 | 18,08 | 17,89 | 17,99 | 0,50% | 265.790,00 |
| 04.02.2025 | 17,91 | 17,94 | 17,72 | 17,90 | -0,39% | 201.078,00 |
| 03.02.2025 | 17,91 | 18,05 | 17,61 | 17,97 | 0,67% | 441.051,00 |
| 31.01.2025 | 17,85 | 17,97 | 17,71 | 17,85 | 0,45% | 274.222,00 |
| 30.01.2025 | 17,90 | 17,95 | 17,62 | 17,77 | 0,68% | 391.222,00 |
| 29.01.2025 | 17,85 | 17,89 | 17,56 | 17,65 | -1,67% | 356.258,00 |
| 28.01.2025 | 17,79 | 18,13 | 17,74 | 17,95 | 0,34% | 318.146,00 |
| 27.01.2025 | 17,74 | 18,09 | 17,66 | 17,89 | 1,42% | 262.781,00 |
| 24.01.2025 | 17,36 | 17,64 | 17,35 | 17,64 | 0,92% | 226.585,00 |
| 23.01.2025 | 17,33 | 17,50 | 17,25 | 17,48 | 0,46% | 226.571,00 |
| 22.01.2025 | 17,59 | 17,67 | 17,39 | 17,40 | -2,30% | 391.923,00 |
| 21.01.2025 | 17,67 | 17,87 | 17,65 | 17,81 | 1,48% | 292.581,00 |
| 17.01.2025 | 17,84 | 17,84 | 17,53 | 17,55 | -0,90% | 236.916,00 |
| 16.01.2025 | 17,50 | 17,75 | 17,45 | 17,71 | 1,61% | 314.472,00 |
| 15.01.2025 | 17,71 | 17,82 | 17,32 | 17,43 | 0,23% | 315.131,00 |
| 14.01.2025 | 17,26 | 17,40 | 17,14 | 17,39 | 1,28% | 357.000,00 |
| 13.01.2025 | 16,99 | 17,19 | 16,90 | 17,17 | 0,76% | 341.405,00 |
| 10.01.2025 | 17,11 | 17,14 | 16,86 | 17,04 | -1,56% | 296.123,00 |
| 08.01.2025 | 17,24 | 17,33 | 17,07 | 17,31 | -0,35% | 286.624,00 |
| 07.01.2025 | 17,53 | 17,57 | 17,18 | 17,37 | -0,23% | 311.467,00 |
| 06.01.2025 | 17,65 | 17,71 | 17,39 | 17,41 | -1,64% | 282.812,00 |
| 03.01.2025 | 17,68 | 17,70 | 17,56 | 17,70 | 0,40% | 224.598,00 |
| 02.01.2025 | 17,77 | 17,78 | 17,52 | 17,63 | -0,62% | 296.711,00 |
| 31.12.2024 | 17,65 | 17,83 | 17,58 | 17,74 | 0,74% | 328.210,00 |
| 30.12.2024 | 17,26 | 17,69 | 17,14 | 17,61 | 1,21% | 359.405,00 |
| 27.12.2024 | 17,42 | 17,64 | 17,34 | 17,40 | -0,91% | 554.819,00 |
| 26.12.2024 | 17,48 | 17,64 | 17,41 | 17,56 | -0,11% | 324.814,00 |
| 24.12.2024 | 17,41 | 17,60 | 17,35 | 17,58 | 0,69% | 210.256,00 |
| 23.12.2024 | 17,44 | 17,57 | 17,34 | 17,46 | -0,06% | 498.815,00 |
| 20.12.2024 | 17,40 | 17,86 | 17,36 | 17,47 | -1,63% | 1.812.834,00 |
| 19.12.2024 | 18,00 | 18,20 | 17,70 | 17,76 | -1,06% | 599.271,00 |
| 18.12.2024 | 18,59 | 18,81 | 17,90 | 17,95 | -3,75% | 375.948,00 |
| 17.12.2024 | 18,88 | 18,96 | 18,52 | 18,65 | -1,11% | 454.339,00 |
| 16.12.2024 | 18,86 | 19,08 | 18,83 | 18,86 | 0,00% | 242.654,00 |
| 13.12.2024 | 18,83 | 18,92 | 18,70 | 18,86 | -0,26% | 372.602,00 |
| 12.12.2024 | 19,27 | 19,27 | 18,90 | 18,91 | -1,36% | 549.203,00 |