17,441$
-1,80%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,36 | 17,86 | 17,36 | 17,47 | -1,63% | 2.027.174,00 |
| 19.12.2024 | 18,00 | 18,20 | 17,70 | 17,76 | -1,06% | 604.685,00 |
| 18.12.2024 | 18,59 | 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 | 18,86 | 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 | 19,27 | 19,27 | 18,90 | 18,91 | -1,36% | 549.203,00 |
| 11.12.2024 | 19,32 | 19,41 | 19,14 | 19,17 | -0,78% | 375.494,00 |
| 10.12.2024 | 19,54 | 19,60 | 19,24 | 19,32 | -1,83% | 362.034,00 |
| 09.12.2024 | 19,50 | 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 | 19,53 | 19,55 | 19,38 | 19,42 | -0,72% | 296.505,00 |
| 04.12.2024 | 19,44 | 19,57 | 19,34 | 19,56 | 1,24% | 207.150,00 |
| 03.12.2024 | 19,66 | 19,66 | 19,30 | 19,32 | -1,43% | 290.806,00 |
| 02.12.2024 | 19,57 | 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 | 19,46 | 19,68 | 19,35 | 19,66 | 1,13% | 354.993,00 |
| 25.11.2024 | 19,52 | 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 | 19,49 | 19,68 | 19,33 | 19,33 | -0,82% | 260.587,00 |
| 20.11.2024 | 19,37 | 19,49 | 19,19 | 19,49 | 0,10% | 236.153,00 |
| 19.11.2024 | 19,10 | 19,47 | 19,08 | 19,47 | 1,30% | 164.624,00 |
| 18.11.2024 | 19,28 | 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 | 19,34 | 19,38 | 19,01 | 19,08 | -1,34% | 188.289,00 |
| 13.11.2024 | 19,57 | 19,70 | 19,27 | 19,34 | -0,92% | 308.446,00 |
| 12.11.2024 | 19,74 | 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 |
| 17.10.2024 | 18,74 | 18,76 | 18,52 | 18,57 | -1,28% | 179.599,00 |
| 16.10.2024 | 18,87 | 18,95 | 18,81 | 18,81 | 0,11% | 210.241,00 |
| 15.10.2024 | 18,59 | 18,96 | 18,53 | 18,79 | 1,46% | 295.206,00 |
| 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% | 156.452,00 |
| 10.10.2024 | 18,57 | 18,58 | 18,37 | 18,47 | -1,12% | 213.507,00 |
| 09.10.2024 | 18,50 | 18,68 | 18,50 | 18,68 | 1,08% | 183.802,00 |
| 08.10.2024 | 18,57 | 18,61 | 18,44 | 18,48 | -0,16% | 392.527,00 |
| 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% | 270.554,00 |
| 03.10.2024 | 18,78 | 18,78 | 18,61 | 18,68 | -0,69% | 197.872,00 |
| 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% | 280.826,00 |
| 30.09.2024 | 19,13 | 19,26 | 19,03 | 19,20 | 0,00% | 337.976,00 |
| 27.09.2024 | 19,38 | 19,45 | 19,11 | 19,20 | -0,31% | 225.526,00 |
| 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% | 282.908,00 |
| 24.09.2024 | 19,54 | 19,61 | 19,53 | 19,59 | 0,05% | 182.446,00 |
| 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% | 1.816.329,00 |
| 19.09.2024 | 20,11 | 20,11 | 19,74 | 19,81 | -0,15% | 358.894,00 |
| 18.09.2024 | 19,70 | 20,06 | 19,64 | 19,84 | 0,56% | 338.778,00 |
| 17.09.2024 | 19,92 | 20,00 | 19,72 | 19,73 | -0,30% | 485.400,00 |
| 16.09.2024 | 19,90 | 19,95 | 19,74 | 19,79 | -0,10% | 288.366,00 |
| 13.09.2024 | 19,90 | 19,91 | 19,69 | 19,81 | 0,66% | 440.992,00 |
| 12.09.2024 | 19,55 | 19,73 | 19,49 | 19,68 | 0,97% | 307.863,00 |
| 11.09.2024 | 19,27 | 19,58 | 19,05 | 19,49 | 0,00% | 466.723,00 |
| 10.09.2024 | 19,25 | 19,52 | 19,21 | 19,49 | 1,51% | 232.213,00 |
| 09.09.2024 | 19,13 | 19,29 | 18,95 | 19,20 | 0,42% | 320.590,00 |
| 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% | 234.471,00 |
| 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% | 248.241,00 |
| 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% | 269.111,00 |
| 27.08.2024 | 19,56 | 19,70 | 19,53 | 19,69 | 0,61% | 236.097,00 |
| 26.08.2024 | 19,58 | 19,67 | 19,46 | 19,57 | 0,98% | 204.487,00 |
| 23.08.2024 | 19,22 | 19,57 | 19,11 | 19,38 | 1,63% | 214.643,00 |
| 22.08.2024 | 19,19 | 19,29 | 18,81 | 19,07 | -0,52% | 204.541,00 |
| 21.08.2024 | 19,21 | 19,22 | 18,88 | 19,17 | 0,68% | 266.113,00 |
| 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% | 333.110,00 |
| 16.08.2024 | 18,92 | 19,15 | 18,76 | 18,82 | -0,48% | 306.812,00 |
| 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% | 1.339.772,00 |
| 13.08.2024 | 18,83 | 18,93 | 18,65 | 18,75 | 0,32% | 184.293,00 |
| 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% | 269.199,00 |
| 07.08.2024 | 19,20 | 19,27 | 18,78 | 18,90 | -0,94% | 347.255,00 |
| 06.08.2024 | 18,60 | 19,16 | 18,52 | 19,08 | 2,58% | 471.970,00 |
| 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% | 354.330,00 |
| 01.08.2024 | 19,84 | 19,97 | 19,56 | 19,85 | 0,71% | 542.741,00 |