15,950€
-3,04%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,20 | 16,30 | 15,85 | 15,85 | -2,76% | - |
| 13.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 12.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 11.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 10.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 07.03.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | 350,00 |
| 06.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 05.03.2025 | 16,50 | 16,70 | 16,50 | 16,70 | -1,18% | 10,00 |
| 04.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 03.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 28.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 27.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 26.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 25.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 24.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 21.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 20.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 19.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 18.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 17.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 14.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 12.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 11.02.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | 8,00 |
| 10.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 07.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 06.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 05.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 04.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 03.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 31.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 30.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 29.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 28.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 27.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 24.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,62% | - |
| 22.01.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 3,59% | 200,00 |
| 21.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 20.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 17.01.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 4,19% | 3,00 |
| 16.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 14.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 13.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 10.01.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 2,44% | 500,00 |
| 09.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 08.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 07.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 06.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 03.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 02.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 27.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 23.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,62% | - |
| 20.12.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 1,17% | 2,00 |
| 19.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 18.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 17.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 16.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 13.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 12.12.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 11.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 10.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 09.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 06.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 05.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 04.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 03.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 02.12.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 42,00 |
| 29.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 28.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 27.11.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | - |
| 26.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 25.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 22.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | - |
| 21.11.2024 | 18,50 | 18,75 | 18,30 | 18,65 | 2,47% | - |
| 20.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 19.11.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | - |
| 18.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 15.11.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | - |
| 14.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 13.11.2024 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | - |
| 12.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 11.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 08.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 07.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 06.11.2024 | 17,70 | 18,30 | 17,70 | 18,30 | 5,78% | 150,00 |
| 05.11.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 1,76% | - |
| 04.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 01.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 31.10.2024 | 17,30 | 17,30 | 17,00 | 17,00 | -2,30% | - |
| 30.10.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
| 29.10.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 28.10.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 3,59% | - |
| 25.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 23.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 22.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 21.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |