63,440$
0,27%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 63,82 | 64,04 | 62,49 | 63,43 | 0,25% | 192.991,00 |
| 13.05.2026 | 61,75 | 64,00 | 60,65 | 63,27 | 2,49% | 271.427,00 |
| 12.05.2026 | 61,17 | 61,80 | 59,77 | 61,73 | 0,50% | 230.697,00 |
| 11.05.2026 | 62,93 | 63,56 | 61,40 | 61,42 | -1,81% | 239.220,00 |
| 08.05.2026 | 61,44 | 63,33 | 61,04 | 62,55 | 1,49% | 211.004,00 |
| 07.05.2026 | 61,26 | 62,17 | 60,72 | 61,63 | 1,35% | 270.163,00 |
| 06.05.2026 | 59,46 | 61,07 | 59,46 | 60,81 | 3,98% | 147.182,00 |
| 05.05.2026 | 57,82 | 58,56 | 56,65 | 58,48 | 2,24% | 166.465,00 |
| 04.05.2026 | 57,87 | 58,37 | 56,35 | 57,20 | -1,84% | 236.997,00 |
| 01.05.2026 | 58,73 | 58,73 | 56,85 | 58,27 | 0,40% | 273.665,00 |
| 30.04.2026 | 58,41 | 59,10 | 55,80 | 58,04 | 0,03% | 559.588,00 |
| 29.04.2026 | 55,35 | 58,74 | 55,00 | 58,02 | 5,30% | 464.345,00 |
| 28.04.2026 | 56,32 | 56,32 | 54,42 | 55,10 | -1,80% | 151.238,00 |
| 27.04.2026 | 55,22 | 57,02 | 55,22 | 56,11 | 1,43% | 192.225,00 |
| 24.04.2026 | 56,31 | 56,71 | 55,28 | 55,32 | -2,07% | 351.259,00 |
| 23.04.2026 | 56,47 | 57,19 | 55,58 | 56,49 | 1,29% | 146.992,00 |
| 22.04.2026 | 57,25 | 57,52 | 54,97 | 55,77 | -1,55% | 270.721,00 |
| 21.04.2026 | 58,41 | 58,81 | 56,07 | 56,65 | -2,98% | 186.341,00 |
| 20.04.2026 | 57,90 | 58,75 | 57,90 | 58,39 | 0,26% | 155.089,00 |
| 17.04.2026 | 56,76 | 58,99 | 56,76 | 58,24 | 4,35% | 261.413,00 |
| 16.04.2026 | 56,58 | 57,31 | 55,40 | 55,81 | -1,47% | 162.180,00 |
| 15.04.2026 | 57,98 | 58,10 | 56,60 | 56,64 | -2,95% | 118.009,00 |
| 14.04.2026 | 57,97 | 58,47 | 57,74 | 58,36 | 0,79% | 135.022,00 |
| 13.04.2026 | 56,93 | 57,92 | 56,55 | 57,90 | 1,22% | 156.741,00 |
| 10.04.2026 | 57,22 | 57,42 | 56,36 | 57,20 | 0,51% | 132.572,00 |
| 09.04.2026 | 55,09 | 57,02 | 55,09 | 56,91 | 1,77% | 163.536,00 |
| 08.04.2026 | 55,04 | 56,33 | 55,04 | 55,92 | 5,17% | 206.542,00 |
| 07.04.2026 | 53,02 | 53,32 | 52,27 | 53,17 | 0,59% | 182.635,00 |
| 06.04.2026 | 52,20 | 53,10 | 51,71 | 52,86 | 1,15% | 176.133,00 |
| 02.04.2026 | 52,77 | 53,72 | 51,87 | 52,26 | -3,11% | 245.311,00 |
| 01.04.2026 | 52,69 | 54,54 | 52,66 | 53,94 | 3,31% | 222.312,00 |
| 31.03.2026 | 51,50 | 52,37 | 50,14 | 52,21 | 3,53% | 296.977,00 |
| 30.03.2026 | 50,57 | 51,25 | 50,23 | 50,43 | -0,79% | 283.006,00 |
| 27.03.2026 | 51,47 | 51,98 | 50,54 | 50,83 | -2,57% | 242.089,00 |
| 26.03.2026 | 52,37 | 53,14 | 51,94 | 52,17 | -1,32% | 252.631,00 |
| 25.03.2026 | 52,50 | 52,98 | 51,75 | 52,87 | 1,65% | 242.897,00 |
| 24.03.2026 | 50,19 | 52,31 | 49,85 | 52,01 | 2,20% | 367.944,00 |
| 23.03.2026 | 50,00 | 51,19 | 49,23 | 50,89 | 3,77% | 459.515,00 |
| 20.03.2026 | 50,93 | 51,04 | 48,56 | 49,04 | -4,24% | 856.244,00 |
| 19.03.2026 | 51,95 | 52,52 | 50,88 | 51,21 | -3,12% | 294.786,00 |
| 18.03.2026 | 55,11 | 55,11 | 52,78 | 52,86 | -2,87% | 290.238,00 |
| 17.03.2026 | 54,83 | 55,18 | 54,01 | 54,42 | 0,61% | 168.687,00 |
| 16.03.2026 | 54,22 | 54,57 | 53,59 | 54,09 | 0,97% | 226.128,00 |
| 13.03.2026 | 55,16 | 55,16 | 53,38 | 53,57 | -1,99% | 233.562,00 |
| 12.03.2026 | 55,09 | 55,88 | 54,50 | 54,66 | -2,39% | 207.091,00 |
| 11.03.2026 | 56,09 | 56,29 | 54,91 | 56,00 | -0,21% | 210.903,00 |
| 10.03.2026 | 56,44 | 57,10 | 55,77 | 56,12 | -0,64% | 244.774,00 |
| 09.03.2026 | 57,56 | 57,56 | 55,31 | 56,48 | -3,35% | 338.221,00 |
| 06.03.2026 | 58,23 | 58,84 | 56,75 | 58,44 | -1,53% | 385.126,00 |
| 05.03.2026 | 59,97 | 60,61 | 58,31 | 59,35 | 0,66% | 330.337,00 |
| 04.03.2026 | 59,08 | 59,54 | 58,28 | 58,96 | 0,53% | 283.270,00 |
| 03.03.2026 | 57,86 | 59,10 | 56,81 | 58,65 | -1,61% | 303.640,00 |
| 02.03.2026 | 56,95 | 59,90 | 55,83 | 59,61 | 3,40% | 405.885,00 |
| 27.02.2026 | 58,03 | 58,27 | 56,83 | 57,65 | -1,06% | 387.528,00 |
| 26.02.2026 | 57,54 | 58,90 | 56,87 | 58,27 | 2,39% | 282.411,00 |
| 25.02.2026 | 55,13 | 57,07 | 52,48 | 56,91 | 3,79% | 643.835,00 |
| 24.02.2026 | 59,45 | 59,58 | 52,45 | 54,83 | -5,40% | 944.864,00 |
| 23.02.2026 | 58,98 | 58,98 | 56,61 | 57,96 | -2,49% | 425.848,00 |
| 20.02.2026 | 59,16 | 60,59 | 58,36 | 59,44 | -0,03% | 247.563,00 |
| 19.02.2026 | 58,41 | 59,72 | 58,31 | 59,46 | 1,36% | 265.311,00 |
| 18.02.2026 | 57,54 | 59,03 | 57,54 | 58,66 | 2,02% | 223.116,00 |
| 17.02.2026 | 58,04 | 58,18 | 56,12 | 57,50 | -0,66% | 318.612,00 |
| 13.02.2026 | 57,80 | 58,78 | 57,67 | 57,88 | 1,05% | 183.392,00 |
| 12.02.2026 | 59,26 | 60,32 | 56,40 | 57,28 | -2,57% | 247.553,00 |
| 11.02.2026 | 60,00 | 60,24 | 58,77 | 58,79 | -0,94% | 258.485,00 |
| 10.02.2026 | 59,42 | 59,99 | 58,66 | 59,35 | 0,66% | 216.926,00 |
| 09.02.2026 | 58,58 | 59,52 | 58,24 | 58,96 | 0,31% | 206.797,00 |
| 06.02.2026 | 57,86 | 58,93 | 57,49 | 58,78 | 3,32% | 289.722,00 |
| 05.02.2026 | 56,98 | 57,26 | 56,05 | 56,89 | -0,14% | 228.953,00 |
| 04.02.2026 | 56,68 | 58,22 | 56,41 | 56,97 | 1,35% | 233.402,00 |
| 03.02.2026 | 56,41 | 57,15 | 55,18 | 56,21 | -0,92% | 233.646,00 |
| 02.02.2026 | 55,34 | 57,21 | 55,12 | 56,73 | 2,23% | 244.883,00 |
| 30.01.2026 | 55,46 | 56,67 | 54,61 | 55,49 | -1,03% | 295.032,00 |
| 29.01.2026 | 56,25 | 56,48 | 55,45 | 56,07 | 0,92% | 333.283,00 |
| 28.01.2026 | 56,79 | 57,01 | 55,51 | 55,56 | -1,79% | 181.078,00 |
| 27.01.2026 | 57,41 | 57,80 | 56,25 | 56,57 | -1,63% | 172.327,00 |
| 26.01.2026 | 58,05 | 58,22 | 56,85 | 57,51 | -0,09% | 252.562,00 |
| 23.01.2026 | 58,05 | 58,50 | 57,31 | 57,56 | -1,01% | 251.385,00 |
| 22.01.2026 | 57,80 | 58,69 | 56,99 | 58,15 | 0,97% | 583.883,00 |
| 21.01.2026 | 57,00 | 57,92 | 55,91 | 57,59 | 2,00% | 306.053,00 |
| 20.01.2026 | 56,95 | 57,06 | 56,28 | 56,46 | -2,40% | 219.090,00 |
| 16.01.2026 | 58,45 | 58,58 | 57,44 | 57,85 | -1,14% | 335.858,00 |
| 15.01.2026 | 58,36 | 59,31 | 58,25 | 58,52 | 0,29% | 180.656,00 |
| 14.01.2026 | 57,17 | 58,59 | 57,17 | 58,35 | 2,05% | 233.804,00 |
| 13.01.2026 | 57,07 | 57,50 | 56,73 | 57,18 | 0,46% | 162.274,00 |
| 12.01.2026 | 56,45 | 57,19 | 55,85 | 56,92 | 0,39% | 265.554,00 |
| 09.01.2026 | 55,74 | 56,87 | 54,57 | 56,70 | 2,64% | 450.541,00 |
| 08.01.2026 | 53,60 | 56,63 | 53,60 | 55,24 | 3,35% | 588.737,00 |
| 07.01.2026 | 54,69 | 54,69 | 52,88 | 53,45 | -2,46% | 304.759,00 |
| 06.01.2026 | 54,21 | 54,92 | 53,88 | 54,80 | 1,18% | 305.406,00 |
| 05.01.2026 | 52,52 | 55,65 | 52,52 | 54,16 | 3,48% | 419.931,00 |
| 02.01.2026 | 51,27 | 52,78 | 51,22 | 52,34 | 3,23% | 315.280,00 |
| 31.12.2025 | 51,43 | 51,69 | 50,62 | 50,70 | -1,61% | 141.703,00 |
| 30.12.2025 | 51,86 | 52,39 | 51,25 | 51,53 | -0,73% | 196.663,00 |
| 29.12.2025 | 51,55 | 51,92 | 51,05 | 51,91 | 0,64% | 253.759,00 |
| 26.12.2025 | 51,22 | 51,76 | 50,59 | 51,58 | 0,74% | 183.362,00 |
| 24.12.2025 | 51,18 | 51,81 | 50,75 | 51,20 | 0,20% | 89.210,00 |
| 23.12.2025 | 51,40 | 51,48 | 50,72 | 51,10 | -0,49% | 285.358,00 |
| 22.12.2025 | 50,91 | 52,15 | 50,52 | 51,35 | 1,76% | 307.620,00 |
| 19.12.2025 | 50,15 | 50,80 | 49,92 | 50,46 | 0,00% | 856.536,00 |