20,745$
-0,12%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,80 | 20,80 | 20,76 | 20,77 | 0,05% | 538.073,00 |
| 12.02.2026 | 20,79 | 20,80 | 20,73 | 20,76 | -0,19% | 896.498,00 |
| 11.02.2026 | 20,77 | 20,80 | 20,76 | 20,80 | 0,19% | 1.355.648,00 |
| 10.02.2026 | 20,79 | 20,80 | 20,76 | 20,76 | 0,00% | 756.589,00 |
| 09.02.2026 | 20,75 | 20,77 | 20,75 | 20,76 | 0,00% | 255.756,00 |
| 06.02.2026 | 20,76 | 20,76 | 20,74 | 20,76 | 0,00% | 700.681,00 |
| 05.02.2026 | 20,77 | 20,78 | 20,75 | 20,76 | 0,05% | 417.351,00 |
| 04.02.2026 | 20,75 | 20,78 | 20,74 | 20,75 | 0,00% | 659.916,00 |
| 03.02.2026 | 20,75 | 20,76 | 20,73 | 20,75 | 0,00% | 1.162.354,00 |
| 02.02.2026 | 20,74 | 20,77 | 20,73 | 20,75 | 0,05% | 672.551,00 |
| 30.01.2026 | 20,74 | 20,76 | 20,73 | 20,74 | 0,00% | 496.041,00 |
| 29.01.2026 | 20,73 | 20,75 | 20,69 | 20,74 | 0,19% | 626.127,00 |
| 28.01.2026 | 20,73 | 20,73 | 20,69 | 20,70 | -0,14% | 1.059.081,00 |
| 27.01.2026 | 20,72 | 20,75 | 20,70 | 20,73 | 0,14% | 321.752,00 |
| 26.01.2026 | 20,76 | 20,77 | 20,68 | 20,70 | -0,24% | 378.308,00 |
| 23.01.2026 | 20,76 | 20,79 | 20,73 | 20,75 | -0,10% | 793.118,00 |
| 22.01.2026 | 20,80 | 20,82 | 20,76 | 20,77 | -0,19% | 370.915,00 |
| 21.01.2026 | 20,79 | 20,82 | 20,75 | 20,81 | 0,29% | 804.185,00 |
| 20.01.2026 | 20,80 | 20,83 | 20,75 | 20,75 | -0,29% | 455.522,00 |
| 19.01.2026 | 20,82 | 20,84 | 20,81 | 20,81 | -0,19% | - |
| 16.01.2026 | 20,78 | 20,86 | 20,78 | 20,85 | 0,10% | 743.157,00 |
| 15.01.2026 | 20,78 | 20,85 | 20,76 | 20,83 | 0,29% | 441.236,00 |
| 14.01.2026 | 20,78 | 20,78 | 20,75 | 20,77 | -0,10% | 589.186,00 |
| 13.01.2026 | 20,73 | 20,80 | 20,72 | 20,79 | 0,29% | 880.884,00 |
| 12.01.2026 | 20,74 | 20,75 | 20,72 | 20,73 | 0,00% | 694.528,00 |
| 09.01.2026 | 20,73 | 20,75 | 20,72 | 20,73 | 0,00% | 685.525,00 |
| 08.01.2026 | 20,71 | 20,74 | 20,69 | 20,73 | 0,00% | 778.792,00 |
| 07.01.2026 | 20,69 | 20,74 | 20,66 | 20,73 | 0,10% | 573.914,00 |
| 06.01.2026 | 20,67 | 20,74 | 20,64 | 20,71 | 0,24% | 813.428,00 |
| 05.01.2026 | 20,67 | 20,68 | 20,63 | 20,66 | 0,05% | 1.055.197,00 |
| 02.01.2026 | 20,64 | 20,67 | 20,61 | 20,65 | 0,05% | 634.175,00 |
| 31.12.2025 | 20,65 | 20,68 | 20,63 | 20,64 | 0,05% | 422.110,00 |
| 30.12.2025 | 20,73 | 20,73 | 20,62 | 20,63 | -0,43% | 522.676,00 |
| 29.12.2025 | 20,68 | 20,74 | 20,67 | 20,72 | 0,29% | 567.499,00 |
| 26.12.2025 | 20,66 | 20,67 | 20,63 | 20,66 | 0,05% | 351.945,00 |
| 24.12.2025 | 20,63 | 20,68 | 20,63 | 20,65 | 0,19% | 314.682,00 |
| 23.12.2025 | 20,67 | 20,68 | 20,60 | 20,61 | -0,29% | 748.274,00 |
| 22.12.2025 | 20,65 | 20,68 | 20,62 | 20,67 | 0,15% | 910.155,00 |
| 19.12.2025 | 20,63 | 20,64 | 20,57 | 20,64 | -1,39% | 2.101.515,00 |
| 18.12.2025 | 20,94 | 20,96 | 20,90 | 20,93 | -0,05% | 1.317.435,00 |
| 17.12.2025 | 20,97 | 20,99 | 20,92 | 20,94 | -0,19% | 980.994,00 |
| 16.12.2025 | 20,97 | 21,03 | 20,95 | 20,98 | 0,10% | 983.535,00 |
| 15.12.2025 | 20,94 | 21,02 | 20,93 | 20,96 | 0,14% | 1.802.450,00 |
| 12.12.2025 | 20,90 | 20,97 | 20,88 | 20,93 | 0,05% | 1.574.334,00 |
| 11.12.2025 | 20,86 | 20,92 | 20,86 | 20,92 | 0,29% | 1.826.799,00 |
| 10.12.2025 | 20,85 | 20,94 | 20,85 | 20,86 | 0,05% | 4.173.343,00 |
| 09.12.2025 | 20,92 | 20,97 | 20,85 | 20,85 | 37,71% | 12.375.428,00 |
| 08.12.2025 | 15,23 | 15,23 | 15,07 | 15,14 | -0,53% | 728.437,00 |
| 05.12.2025 | 15,26 | 15,39 | 15,22 | 15,22 | -0,59% | 467.400,00 |
| 04.12.2025 | 15,40 | 15,51 | 15,26 | 15,31 | -0,65% | 449.094,00 |
| 03.12.2025 | 15,51 | 15,54 | 15,36 | 15,41 | -0,19% | 518.700,00 |
| 02.12.2025 | 15,65 | 15,65 | 15,38 | 15,44 | -0,71% | 401.755,00 |
| 01.12.2025 | 15,53 | 15,62 | 15,45 | 15,55 | -0,51% | 503.189,00 |
| 28.11.2025 | 15,60 | 15,69 | 15,53 | 15,63 | 0,19% | 160.216,00 |
| 26.11.2025 | 15,57 | 15,81 | 15,57 | 15,60 | -0,13% | 717.126,00 |
| 25.11.2025 | 15,68 | 15,84 | 15,57 | 15,62 | 0,51% | 518.605,00 |
| 24.11.2025 | 15,63 | 15,63 | 15,45 | 15,54 | -0,77% | 417.763,00 |
| 21.11.2025 | 15,53 | 15,76 | 15,46 | 15,66 | 1,56% | 360.128,00 |
| 20.11.2025 | 15,59 | 15,59 | 15,34 | 15,42 | -0,26% | 419.659,00 |
| 19.11.2025 | 15,70 | 15,70 | 15,40 | 15,46 | -1,78% | 295.142,00 |
| 18.11.2025 | 15,74 | 15,78 | 15,62 | 15,74 | 0,45% | 262.593,00 |
| 17.11.2025 | 15,91 | 15,95 | 15,66 | 15,67 | -1,51% | 407.025,00 |
| 14.11.2025 | 16,04 | 16,15 | 15,79 | 15,91 | -0,69% | 344.505,00 |
| 13.11.2025 | 15,81 | 16,03 | 15,75 | 16,02 | 1,07% | 365.294,00 |
| 12.11.2025 | 15,78 | 16,00 | 15,72 | 15,85 | 0,06% | 735.849,00 |
| 11.11.2025 | 15,53 | 15,84 | 15,52 | 15,84 | 1,93% | 364.152,00 |
| 10.11.2025 | 15,51 | 15,60 | 15,39 | 15,54 | 0,13% | 500.034,00 |
| 07.11.2025 | 15,70 | 15,78 | 15,41 | 15,52 | -1,08% | 539.570,00 |
| 06.11.2025 | 15,73 | 15,85 | 15,68 | 15,69 | -0,32% | 424.201,00 |
| 05.11.2025 | 15,69 | 15,79 | 15,62 | 15,74 | 0,64% | 417.901,00 |
| 04.11.2025 | 15,54 | 15,78 | 15,53 | 15,64 | 0,26% | 537.433,00 |
| 03.11.2025 | 15,81 | 15,82 | 15,51 | 15,60 | -2,32% | 922.107,00 |
| 31.10.2025 | 16,26 | 16,58 | 15,78 | 15,97 | -4,26% | 765.643,00 |
| 30.10.2025 | 16,35 | 16,69 | 16,35 | 16,68 | 1,58% | 643.198,00 |
| 29.10.2025 | 16,65 | 16,76 | 16,32 | 16,42 | -1,62% | 451.276,00 |
| 28.10.2025 | 16,93 | 16,93 | 16,67 | 16,69 | -2,00% | 291.930,00 |
| 27.10.2025 | 17,00 | 17,03 | 16,91 | 17,03 | 0,06% | 354.914,00 |
| 24.10.2025 | 16,92 | 17,07 | 16,85 | 17,02 | 0,53% | 331.008,00 |
| 23.10.2025 | 17,00 | 17,00 | 16,78 | 16,93 | -0,06% | 307.214,00 |
| 22.10.2025 | 16,93 | 17,08 | 16,85 | 16,94 | 0,41% | 319.495,00 |
| 21.10.2025 | 16,95 | 16,99 | 16,86 | 16,87 | -0,41% | 237.462,00 |
| 20.10.2025 | 16,71 | 16,94 | 16,66 | 16,94 | 1,57% | 282.266,00 |
| 17.10.2025 | 16,60 | 16,72 | 16,54 | 16,68 | 0,53% | - |
| 16.10.2025 | 16,78 | 16,82 | 16,52 | 16,59 | -0,90% | 365.695,00 |
| 15.10.2025 | 16,75 | 16,96 | 16,74 | 16,74 | 0,30% | 432.673,00 |
| 14.10.2025 | 16,61 | 16,72 | 16,48 | 16,69 | 0,24% | 457.532,00 |
| 13.10.2025 | 16,60 | 16,67 | 16,50 | 16,65 | 0,54% | 376.330,00 |
| 10.10.2025 | 17,00 | 17,04 | 16,51 | 16,56 | -1,90% | 374.529,00 |
| 09.10.2025 | 17,00 | 17,15 | 16,81 | 16,88 | -0,88% | 407.246,00 |
| 08.10.2025 | 17,30 | 17,30 | 17,01 | 17,03 | -1,33% | 535.380,00 |
| 07.10.2025 | 17,37 | 17,42 | 17,19 | 17,26 | -0,80% | 462.114,00 |
| 06.10.2025 | 17,79 | 17,79 | 17,39 | 17,40 | -2,36% | 449.907,00 |
| 03.10.2025 | 17,84 | 18,01 | 17,82 | 17,82 | 0,39% | 523.430,00 |
| 02.10.2025 | 18,10 | 18,12 | 17,66 | 17,75 | -2,15% | 375.013,00 |
| 01.10.2025 | 18,13 | 18,25 | 18,05 | 18,14 | -0,27% | 356.108,00 |
| 30.09.2025 | 18,05 | 18,21 | 17,98 | 18,19 | 0,61% | 413.405,00 |
| 29.09.2025 | 18,20 | 18,20 | 17,96 | 18,08 | -0,77% | 382.973,00 |
| 26.09.2025 | 18,12 | 18,23 | 18,09 | 18,22 | 0,72% | 405.582,00 |
| 25.09.2025 | 18,12 | 18,14 | 18,00 | 18,09 | -0,06% | 496.394,00 |
| 24.09.2025 | 18,25 | 18,27 | 18,02 | 18,10 | -1,20% | 374.448,00 |