17,258$
-2,00%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 17,58 | 17,58 | 17,32 | 17,32 | -1,62% | - |
| 13.03.2025 | 17,88 | 18,15 | 17,58 | 17,61 | -1,73% | 674.720,00 |
| 12.03.2025 | 18,27 | 18,27 | 17,67 | 17,92 | -2,18% | 591.649,00 |
| 11.03.2025 | 18,45 | 18,53 | 18,24 | 18,32 | -0,16% | 651.377,00 |
| 10.03.2025 | 18,05 | 18,46 | 17,94 | 18,35 | 1,83% | 728.308,00 |
| 07.03.2025 | 17,77 | 18,14 | 17,77 | 18,02 | 1,52% | 896.066,00 |
| 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% | 674.574,00 |
| 28.02.2025 | 18,62 | 18,99 | 18,02 | 18,11 | 0,61% | 1.414.701,00 |
| 27.02.2025 | 17,96 | 18,15 | 17,89 | 18,00 | -0,50% | 346.054,00 |
| 26.02.2025 | 17,99 | 18,20 | 17,99 | 18,09 | 0,17% | 392.762,00 |
| 25.02.2025 | 17,88 | 18,14 | 17,83 | 18,06 | 1,52% | 282.827,00 |
| 24.02.2025 | 17,65 | 17,98 | 17,58 | 17,79 | 1,02% | 411.367,00 |
| 21.02.2025 | 17,76 | 17,77 | 17,55 | 17,61 | -0,11% | 328.127,00 |
| 20.02.2025 | 17,50 | 17,68 | 17,50 | 17,63 | 0,23% | 185.647,00 |
| 19.02.2025 | 17,56 | 17,72 | 17,48 | 17,59 | -0,85% | 292.466,00 |
| 18.02.2025 | 17,70 | 17,81 | 17,62 | 17,74 | -0,22% | 198.115,00 |
| 14.02.2025 | 17,99 | 18,09 | 17,77 | 17,78 | -1,17% | 171.897,00 |
| 13.02.2025 | 17,88 | 18,02 | 17,75 | 17,99 | 0,84% | 178.402,00 |
| 12.02.2025 | 17,67 | 17,95 | 17,64 | 17,84 | -0,72% | 286.840,00 |
| 11.02.2025 | 17,82 | 18,04 | 17,80 | 17,97 | -0,11% | 167.583,00 |
| 10.02.2025 | 17,90 | 17,99 | 17,79 | 17,99 | 0,39% | 193.765,00 |
| 07.02.2025 | 17,93 | 17,97 | 17,74 | 17,92 | -0,50% | 165.521,00 |
| 06.02.2025 | 18,01 | 18,03 | 17,86 | 18,01 | 0,11% | 151.231,00 |
| 05.02.2025 | 18,02 | 18,08 | 17,89 | 17,99 | 0,50% | 265.790,00 |
| 04.02.2025 | 17,87 | 17,94 | 17,72 | 17,90 | -0,39% | 201.255,00 |
| 03.02.2025 | 17,76 | 18,05 | 17,61 | 17,97 | 0,67% | 441.077,00 |
| 31.01.2025 | 17,77 | 17,97 | 17,71 | 17,85 | 0,45% | 301.922,00 |
| 30.01.2025 | 17,83 | 17,95 | 17,62 | 17,77 | 0,68% | 397.822,00 |
| 29.01.2025 | 17,89 | 17,89 | 17,56 | 17,65 | -1,67% | 356.758,00 |
| 28.01.2025 | 17,81 | 18,13 | 17,74 | 17,95 | 0,34% | 323.746,00 |
| 27.01.2025 | 17,74 | 18,09 | 17,66 | 17,89 | 1,42% | 262.781,00 |
| 24.01.2025 | 17,38 | 17,64 | 17,35 | 17,64 | 0,92% | 226.623,00 |
| 23.01.2025 | 17,32 | 17,50 | 17,25 | 17,48 | 0,46% | 226.571,00 |
| 22.01.2025 | 17,67 | 17,67 | 17,39 | 17,40 | -2,30% | 399.725,00 |
| 21.01.2025 | 17,67 | 17,87 | 17,65 | 17,81 | 1,48% | 292.582,00 |
| 17.01.2025 | 17,84 | 17,84 | 17,53 | 17,55 | -0,90% | 236.916,00 |
| 16.01.2025 | 17,45 | 17,75 | 17,45 | 17,71 | 1,61% | 314.477,00 |
| 15.01.2025 | 17,70 | 17,82 | 17,32 | 17,43 | 0,23% | 315.131,00 |
| 14.01.2025 | 17,14 | 17,40 | 17,14 | 17,39 | 1,28% | 357.810,00 |
| 13.01.2025 | 16,92 | 17,19 | 16,90 | 17,17 | 0,76% | 341.459,00 |
| 10.01.2025 | 17,11 | 17,14 | 16,86 | 17,04 | -1,56% | 296.129,00 |
| 08.01.2025 | 17,24 | 17,33 | 17,07 | 17,31 | -0,35% | 286.624,00 |
| 07.01.2025 | 17,46 | 17,57 | 17,18 | 17,37 | -0,23% | 314.594,00 |
| 06.01.2025 | 17,67 | 17,70 | 17,39 | 17,41 | -1,64% | 282.813,00 |
| 03.01.2025 | 17,66 | 17,70 | 17,56 | 17,70 | 0,40% | 224.598,00 |
| 02.01.2025 | 17,77 | 17,78 | 17,52 | 17,63 | -0,62% | 296.712,00 |
| 31.12.2024 | 17,65 | 17,83 | 17,58 | 17,74 | 0,74% | 328.210,00 |
| 30.12.2024 | 17,38 | 17,69 | 17,14 | 17,61 | 1,21% | 359.419,00 |
| 27.12.2024 | 17,43 | 17,64 | 17,34 | 17,40 | -0,91% | 554.823,00 |
| 26.12.2024 | 17,48 | 17,64 | 17,41 | 17,56 | -0,11% | 324.816,00 |
| 24.12.2024 | 17,41 | 17,60 | 17,35 | 17,58 | 0,69% | 210.256,00 |
| 23.12.2024 | 17,46 | 17,57 | 17,34 | 17,46 | -0,06% | 498.821,00 |
| 20.12.2024 | 17,36 | 17,86 | 17,36 | 17,47 | -1,63% | 2.027.174,00 |
| 19.12.2024 | 18,03 | 18,20 | 17,70 | 17,76 | -1,06% | 604.685,00 |
| 18.12.2024 | 18,65 | 18,81 | 17,90 | 17,95 | -3,75% | 383.059,00 |
| 17.12.2024 | 18,88 | 18,96 | 18,52 | 18,65 | -1,11% | 513.715,00 |
| 16.12.2024 | 18,84 | 19,08 | 18,83 | 18,86 | 0,00% | 242.658,00 |
| 13.12.2024 | 18,83 | 18,92 | 18,70 | 18,86 | -0,26% | 372.617,00 |
| 12.12.2024 | 19,04 | 19,27 | 18,90 | 18,91 | -1,36% | 549.203,00 |
| 11.12.2024 | 19,37 | 19,41 | 19,14 | 19,17 | -0,78% | 375.494,00 |
| 10.12.2024 | 19,60 | 19,60 | 19,24 | 19,32 | -1,83% | 362.034,00 |
| 09.12.2024 | 19,55 | 19,76 | 19,47 | 19,68 | 1,23% | 339.286,00 |
| 06.12.2024 | 19,57 | 19,60 | 19,35 | 19,44 | 0,10% | 224.416,00 |
| 05.12.2024 | 19,48 | 19,55 | 19,38 | 19,42 | -0,72% | 296.505,00 |
| 04.12.2024 | 19,41 | 19,57 | 19,34 | 19,56 | 1,24% | 207.150,00 |
| 03.12.2024 | 19,62 | 19,66 | 19,30 | 19,32 | -1,43% | 290.806,00 |
| 02.12.2024 | 19,73 | 19,76 | 19,41 | 19,60 | -0,41% | 315.926,00 |
| 29.11.2024 | 19,87 | 19,95 | 19,66 | 19,68 | -0,51% | 274.941,00 |
| 27.11.2024 | 19,68 | 19,94 | 19,67 | 19,78 | 0,61% | 386.401,00 |
| 26.11.2024 | 19,49 | 19,68 | 19,35 | 19,66 | 1,13% | 354.993,00 |
| 25.11.2024 | 19,40 | 19,67 | 19,40 | 19,44 | 0,41% | 498.982,00 |
| 22.11.2024 | 19,44 | 19,60 | 19,26 | 19,36 | 0,16% | 465.596,00 |
| 21.11.2024 | 19,55 | 19,68 | 19,33 | 19,33 | -0,82% | 260.587,00 |
| 20.11.2024 | 19,40 | 19,49 | 19,19 | 19,49 | 0,10% | 236.153,00 |
| 19.11.2024 | 19,17 | 19,47 | 19,08 | 19,47 | 1,30% | 164.624,00 |
| 18.11.2024 | 19,26 | 19,39 | 19,14 | 19,22 | -0,41% | 216.514,00 |
| 15.11.2024 | 19,25 | 19,36 | 19,12 | 19,30 | 1,15% | 245.151,00 |
| 14.11.2024 | 19,38 | 19,38 | 19,01 | 19,08 | -1,34% | 188.289,00 |
| 13.11.2024 | 19,69 | 19,70 | 19,27 | 19,34 | -0,92% | 308.446,00 |
| 12.11.2024 | 19,80 | 19,97 | 19,51 | 19,52 | -1,76% | 257.495,00 |
| 11.11.2024 | 19,70 | 19,91 | 19,70 | 19,87 | 0,76% | 215.351,00 |
| 08.11.2024 | 19,61 | 19,77 | 19,55 | 19,72 | 0,77% | 355.154,00 |
| 07.11.2024 | 19,61 | 19,80 | 19,47 | 19,57 | -0,41% | 269.036,00 |
| 06.11.2024 | 19,70 | 19,88 | 19,38 | 19,65 | 2,24% | 488.239,00 |
| 05.11.2024 | 18,94 | 19,27 | 18,94 | 19,22 | 1,21% | 230.290,00 |
| 04.11.2024 | 18,70 | 19,03 | 18,63 | 18,99 | 1,28% | 245.029,00 |
| 01.11.2024 | 18,68 | 18,75 | 18,53 | 18,75 | 0,75% | 373.864,00 |
| 31.10.2024 | 18,97 | 19,04 | 18,61 | 18,61 | -2,16% | 315.913,00 |
| 30.10.2024 | 18,96 | 19,28 | 18,95 | 19,02 | 0,21% | 310.250,00 |
| 29.10.2024 | 18,85 | 18,98 | 18,79 | 18,98 | 0,32% | 284.048,00 |
| 28.10.2024 | 18,75 | 18,92 | 18,68 | 18,92 | 0,96% | 278.544,00 |
| 25.10.2024 | 18,65 | 19,16 | 18,56 | 18,74 | 2,29% | 296.310,00 |
| 24.10.2024 | 18,23 | 18,39 | 18,23 | 18,32 | 0,27% | 249.369,00 |
| 23.10.2024 | 18,27 | 18,35 | 18,15 | 18,27 | -0,16% | 166.604,00 |
| 22.10.2024 | 18,23 | 18,46 | 18,23 | 18,30 | 0,38% | 201.633,00 |
| 21.10.2024 | 18,41 | 18,47 | 18,21 | 18,23 | -1,35% | 244.560,00 |
| 18.10.2024 | 18,60 | 18,61 | 18,46 | 18,48 | -0,48% | 247.368,00 |