Alexander & Baldwin LLC
[WKN: A1J0RZ | ISIN: US0144911049]
Aktienkurse
17,624$ 0,08%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid: Ask:

Aktienkurse zur Alexander & Baldwin LLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.10.2024 18,74 18,76 18,52 18,57 -1,28% 179.599,00