20,968$
-0,06%
Echtzeit-Aktienkurs Alexander & Baldwin
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 20,97 | 20,99 | 20,92 | 20,94 | -0,19% | 980.170,00 |
| 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 |
| 23.09.2025 | 18,46 | 18,48 | 18,28 | 18,32 | -0,11% | 319.980,00 |
| 22.09.2025 | 18,40 | 18,42 | 18,26 | 18,34 | -0,16% | 315.489,00 |
| 19.09.2025 | 18,66 | 18,73 | 18,29 | 18,37 | -1,45% | 1.099.123,00 |
| 18.09.2025 | 18,55 | 18,70 | 18,44 | 18,64 | 0,49% | 346.742,00 |
| 17.09.2025 | 18,34 | 18,90 | 18,34 | 18,55 | 1,42% | 623.410,00 |
| 16.09.2025 | 18,18 | 18,32 | 18,05 | 18,29 | 0,83% | 613.483,00 |
| 15.09.2025 | 18,42 | 18,49 | 18,09 | 18,14 | -1,52% | 1.894.407,00 |
| 12.09.2025 | 18,67 | 18,71 | 18,41 | 18,42 | -2,44% | 394.542,00 |
| 11.09.2025 | 18,56 | 18,94 | 18,53 | 18,88 | 1,07% | 853.365,00 |
| 10.09.2025 | 18,81 | 18,92 | 18,64 | 18,68 | -0,59% | 453.501,00 |
| 09.09.2025 | 19,01 | 19,03 | 18,73 | 18,79 | -1,42% | 401.559,00 |
| 08.09.2025 | 19,21 | 19,25 | 18,94 | 19,06 | -1,95% | 305.208,00 |
| 05.09.2025 | 19,21 | 19,45 | 19,18 | 19,44 | 1,51% | 498.793,00 |
| 04.09.2025 | 19,02 | 19,15 | 18,89 | 19,15 | 1,00% | 242.551,00 |
| 03.09.2025 | 18,98 | 19,09 | 18,88 | 18,96 | -0,11% | 223.761,00 |
| 02.09.2025 | 19,27 | 19,35 | 18,96 | 18,98 | -1,86% | 283.981,00 |
| 29.08.2025 | 19,29 | 19,40 | 19,21 | 19,34 | 0,05% | 316.200,00 |
| 28.08.2025 | 19,39 | 19,42 | 19,16 | 19,33 | -0,21% | 221.000,00 |
| 27.08.2025 | 19,13 | 19,41 | 19,13 | 19,37 | 1,52% | 289.723,00 |
| 26.08.2025 | 19,00 | 19,16 | 18,98 | 19,08 | 0,32% | 413.415,00 |
| 25.08.2025 | 19,09 | 19,13 | 18,96 | 19,02 | -0,11% | 283.988,00 |
| 22.08.2025 | 18,84 | 19,12 | 18,74 | 19,04 | 2,37% | 394.066,00 |
| 21.08.2025 | 18,60 | 18,67 | 18,48 | 18,60 | 0,11% | 216.464,00 |
| 20.08.2025 | 18,79 | 18,82 | 18,55 | 18,58 | -0,69% | 207.122,00 |
| 19.08.2025 | 18,36 | 18,73 | 18,36 | 18,71 | 2,46% | 283.880,00 |
| 18.08.2025 | 18,44 | 18,54 | 18,22 | 18,26 | -1,19% | 238.813,00 |
| 15.08.2025 | 18,46 | 18,49 | 18,28 | 18,48 | 0,27% | 385.715,00 |
| 14.08.2025 | 18,56 | 18,61 | 18,33 | 18,43 | -1,34% | 305.742,00 |
| 13.08.2025 | 18,51 | 18,69 | 18,49 | 18,68 | 1,03% | 254.597,00 |
| 12.08.2025 | 18,15 | 18,49 | 18,08 | 18,49 | 2,27% | 329.498,00 |
| 11.08.2025 | 18,20 | 18,25 | 18,06 | 18,08 | -0,71% | 233.823,00 |
| 08.08.2025 | 18,19 | 18,31 | 18,11 | 18,21 | 0,22% | 246.883,00 |
| 07.08.2025 | 18,22 | 18,23 | 18,05 | 18,17 | -0,06% | 350.304,00 |
| 06.08.2025 | 18,24 | 18,30 | 18,16 | 18,18 | -0,11% | 306.565,00 |
| 05.08.2025 | 18,25 | 18,29 | 18,14 | 18,20 | -0,16% | 476.215,00 |
| 04.08.2025 | 17,99 | 18,26 | 17,91 | 18,23 | 1,33% | 468.852,00 |
| 01.08.2025 | 18,06 | 18,16 | 17,90 | 17,99 | 0,06% | 560.413,00 |
| 31.07.2025 | 18,00 | 18,15 | 17,90 | 17,98 | -0,88% | 457.107,00 |
| 30.07.2025 | 18,54 | 18,54 | 18,02 | 18,14 | -2,05% | 539.240,00 |
| 29.07.2025 | 18,31 | 18,54 | 18,31 | 18,52 | 1,37% | 411.444,00 |