15,400€
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,20 | 15,65 | 15,20 | 15,55 | 0,65% | - |
| 08.05.2025 | 15,40 | 15,55 | 15,15 | 15,45 | 0,65% | - |
| 07.05.2025 | 15,10 | 15,35 | 15,10 | 15,35 | 1,32% | - |
| 06.05.2025 | 15,10 | 15,45 | 15,05 | 15,15 | -1,30% | - |
| 05.05.2025 | 15,25 | 15,45 | 15,05 | 15,35 | 0,33% | - |
| 02.05.2025 | 15,35 | 15,45 | 15,25 | 15,30 | 0,99% | - |
| 30.04.2025 | 15,00 | 15,15 | 14,75 | 15,15 | 1,34% | - |
| 29.04.2025 | 14,75 | 14,95 | 14,65 | 14,95 | 1,36% | - |
| 28.04.2025 | 14,30 | 14,75 | 14,25 | 14,75 | 2,79% | - |
| 25.04.2025 | 14,75 | 14,80 | 14,15 | 14,35 | -2,05% | 276,00 |
| 24.04.2025 | 14,65 | 14,65 | 14,55 | 14,65 | 0,00% | - |
| 23.04.2025 | 14,85 | 15,10 | 14,55 | 14,65 | -0,68% | - |
| 22.04.2025 | 14,40 | 14,85 | 14,40 | 14,75 | 0,00% | - |
| 17.04.2025 | 14,65 | 14,95 | 14,60 | 14,75 | 1,03% | - |
| 16.04.2025 | 14,55 | 14,75 | 14,45 | 14,60 | -1,02% | - |
| 15.04.2025 | 14,60 | 14,80 | 14,60 | 14,75 | 1,03% | 200,00 |
| 14.04.2025 | 14,30 | 14,65 | 14,30 | 14,60 | 1,74% | - |
| 11.04.2025 | 14,25 | 14,35 | 13,85 | 14,35 | 0,70% | 4.000,00 |
| 10.04.2025 | 15,00 | 15,00 | 14,05 | 14,25 | -5,32% | - |
| 09.04.2025 | 14,55 | 15,55 | 14,25 | 15,05 | 1,69% | - |
| 08.04.2025 | 14,50 | 15,05 | 14,50 | 14,80 | 1,02% | - |
| 07.04.2025 | 14,90 | 15,25 | 14,35 | 14,65 | -2,98% | - |
| 04.04.2025 | 15,50 | 15,60 | 15,05 | 15,10 | -2,89% | - |
| 03.04.2025 | 15,55 | 15,85 | 15,20 | 15,55 | -3,72% | - |
| 02.04.2025 | 16,20 | 16,25 | 16,05 | 16,15 | -0,62% | - |
| 01.04.2025 | 15,90 | 16,25 | 15,85 | 16,25 | 1,88% | - |
| 31.03.2025 | 15,85 | 15,95 | 15,70 | 15,95 | 0,31% | - |
| 28.03.2025 | 15,80 | 16,40 | 15,75 | 15,90 | -1,85% | - |
| 27.03.2025 | 15,90 | 16,25 | 15,90 | 16,20 | 0,00% | - |
| 26.03.2025 | 16,00 | 16,45 | 15,95 | 16,20 | 0,93% | - |
| 25.03.2025 | 16,00 | 16,30 | 15,85 | 16,05 | 0,31% | - |
| 24.03.2025 | 15,85 | 16,30 | 15,75 | 16,00 | 0,31% | 1,00 |
| 21.03.2025 | 15,80 | 16,10 | 15,65 | 15,95 | -1,85% | - |
| 20.03.2025 | 15,80 | 16,40 | 15,80 | 16,25 | 0,62% | - |
| 19.03.2025 | 15,80 | 16,20 | 15,80 | 16,15 | 0,00% | 200,00 |
| 18.03.2025 | 16,15 | 16,35 | 15,85 | 16,15 | 0,00% | - |
| 17.03.2025 | 15,90 | 16,25 | 15,90 | 16,15 | 0,94% | - |
| 14.03.2025 | 16,30 | 16,30 | 15,75 | 16,00 | -0,31% | - |
| 13.03.2025 | 16,50 | 16,75 | 16,05 | 16,05 | -2,73% | - |
| 12.03.2025 | 16,80 | 16,95 | 16,15 | 16,50 | -2,94% | - |
| 11.03.2025 | 16,70 | 17,30 | 16,65 | 17,00 | 0,00% | - |
| 10.03.2025 | 16,60 | 17,05 | 16,45 | 17,00 | 2,10% | - |
| 07.03.2025 | 16,20 | 16,75 | 16,20 | 16,65 | 1,22% | - |
| 06.03.2025 | 16,20 | 16,45 | 15,95 | 16,45 | 1,23% | - |
| 05.03.2025 | 16,75 | 16,80 | 16,25 | 16,25 | -3,27% | - |
| 04.03.2025 | 16,90 | 17,25 | 16,80 | 16,80 | -2,04% | - |
| 03.03.2025 | 17,20 | 17,45 | 16,75 | 17,15 | -1,15% | - |
| 28.02.2025 | 17,30 | 18,25 | 17,30 | 17,35 | 1,46% | - |
| 27.02.2025 | 17,35 | 17,45 | 17,10 | 17,10 | -0,87% | - |
| 26.02.2025 | 17,20 | 17,40 | 17,15 | 17,25 | 0,58% | - |
| 25.02.2025 | 17,00 | 17,40 | 16,90 | 17,15 | 0,59% | - |
| 24.02.2025 | 16,75 | 17,15 | 16,75 | 17,05 | 1,19% | - |
| 21.02.2025 | 16,60 | 17,00 | 16,60 | 16,85 | 0,60% | - |
| 20.02.2025 | 16,70 | 16,90 | 16,65 | 16,75 | -0,59% | - |
| 19.02.2025 | 17,00 | 17,00 | 16,75 | 16,85 | -0,59% | - |
| 18.02.2025 | 16,80 | 17,05 | 16,80 | 16,95 | -0,29% | - |
| 17.02.2025 | 16,95 | 17,00 | 16,95 | 17,00 | 0,29% | - |
| 14.02.2025 | 17,00 | 17,25 | 16,95 | 16,95 | -1,74% | - |
| 13.02.2025 | 17,10 | 17,25 | 17,05 | 17,25 | 0,58% | - |
| 12.02.2025 | 17,30 | 17,40 | 17,00 | 17,15 | -1,15% | - |
| 11.02.2025 | 17,50 | 17,50 | 17,25 | 17,35 | -0,57% | - |
| 10.02.2025 | 17,20 | 17,45 | 17,20 | 17,45 | 0,58% | - |
| 07.02.2025 | 17,35 | 17,40 | 17,15 | 17,35 | 0,00% | - |
| 06.02.2025 | 17,10 | 17,45 | 17,10 | 17,35 | 0,58% | - |
| 05.02.2025 | 17,20 | 17,35 | 17,20 | 17,25 | 0,00% | - |
| 04.02.2025 | 17,40 | 17,45 | 17,05 | 17,25 | -1,15% | - |
| 03.02.2025 | 17,20 | 17,55 | 17,15 | 17,45 | 1,75% | - |
| 31.01.2025 | 17,10 | 17,25 | 17,05 | 17,15 | 0,59% | - |
| 30.01.2025 | 17,00 | 17,25 | 16,90 | 17,05 | 0,59% | - |
| 29.01.2025 | 17,20 | 17,30 | 16,85 | 16,95 | -1,17% | - |
| 28.01.2025 | 17,10 | 17,50 | 16,90 | 17,15 | 0,59% | - |
| 27.01.2025 | 16,85 | 17,20 | 16,65 | 17,05 | 1,19% | - |
| 24.01.2025 | 16,70 | 16,85 | 16,55 | 16,85 | 0,60% | - |
| 23.01.2025 | 16,70 | 16,75 | 16,55 | 16,75 | 0,00% | - |
| 22.01.2025 | 16,90 | 17,10 | 16,65 | 16,75 | -1,76% | - |
| 21.01.2025 | 16,90 | 17,15 | 16,90 | 17,05 | 0,89% | - |
| 20.01.2025 | 17,00 | 17,05 | 16,80 | 16,90 | -0,88% | 1.200,00 |
| 17.01.2025 | 17,00 | 17,45 | 17,00 | 17,05 | -0,58% | - |
| 16.01.2025 | 16,70 | 17,25 | 16,70 | 17,15 | 1,48% | - |
| 15.01.2025 | 16,90 | 17,25 | 16,85 | 16,90 | 0,30% | - |
| 14.01.2025 | 16,75 | 16,85 | 16,70 | 16,85 | 0,60% | - |
| 13.01.2025 | 16,55 | 16,85 | 16,55 | 16,75 | 0,60% | - |
| 10.01.2025 | 16,80 | 16,85 | 16,45 | 16,65 | -0,60% | 120,00 |
| 09.01.2025 | 16,80 | 16,80 | 16,75 | 16,75 | -0,30% | - |
| 08.01.2025 | 16,80 | 16,90 | 16,50 | 16,80 | 0,00% | - |
| 07.01.2025 | 16,50 | 16,90 | 16,50 | 16,80 | 0,30% | - |
| 06.01.2025 | 17,15 | 17,20 | 16,75 | 16,75 | -2,33% | - |
| 03.01.2025 | 17,10 | 17,25 | 17,05 | 17,15 | 0,00% | - |
| 02.01.2025 | 17,00 | 17,35 | 17,00 | 17,15 | 3,00% | - |
| 30.12.2024 | 16,50 | 16,70 | 16,50 | 16,65 | 0,00% | - |
| 27.12.2024 | 16,85 | 16,90 | 16,65 | 16,65 | -0,60% | - |
| 23.12.2024 | 16,60 | 16,95 | 16,60 | 16,75 | 0,00% | - |
| 20.12.2024 | 17,10 | 17,15 | 16,65 | 16,75 | -2,33% | - |
| 19.12.2024 | 17,30 | 17,45 | 17,05 | 17,15 | -1,15% | - |
| 18.12.2024 | 17,75 | 17,95 | 17,25 | 17,35 | -2,25% | - |
| 17.12.2024 | 17,95 | 18,05 | 17,65 | 17,75 | -1,11% | - |
| 16.12.2024 | 17,90 | 18,15 | 17,90 | 17,95 | 0,00% | - |
| 13.12.2024 | 18,10 | 18,10 | 17,85 | 17,95 | -0,55% | - |
| 12.12.2024 | 18,00 | 18,30 | 18,00 | 18,05 | -1,10% | - |
| 11.12.2024 | 18,20 | 18,45 | 18,20 | 18,25 | -0,54% | - |