16,750$
0,36%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,74 | 16,96 | 16,74 | 16,74 | 0,30% | 432.673,00 |
| 14.10.2025 | 16,64 | 16,72 | 16,48 | 16,69 | 0,24% | 457.444,00 |
| 13.10.2025 | 16,66 | 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% | 405.733,00 |
| 08.10.2025 | 17,30 | 17,30 | 17,01 | 17,03 | -1,33% | 535.380,00 |
| 07.10.2025 | 17,38 | 17,42 | 17,19 | 17,26 | -0,80% | 462.114,00 |
| 06.10.2025 | 17,79 | 17,79 | 17,39 | 17,40 | -2,49% | 449.590,00 |
| 03.10.2025 | 17,90 | 17,98 | 17,82 | 17,85 | 0,54% | 29.261,00 |
| 02.10.2025 | 18,10 | 18,12 | 17,66 | 17,75 | -2,15% | 373.945,00 |
| 01.10.2025 | 18,17 | 18,25 | 18,05 | 18,14 | -0,27% | 356.073,00 |
| 30.09.2025 | 18,08 | 18,21 | 17,98 | 18,19 | 0,61% | 413.277,00 |
| 29.09.2025 | 18,18 | 18,20 | 17,96 | 18,08 | -0,77% | 380.151,00 |
| 26.09.2025 | 18,12 | 18,23 | 18,09 | 18,22 | 0,72% | 405.582,00 |
| 25.09.2025 | 18,13 | 18,14 | 18,00 | 18,09 | -0,06% | 492.909,00 |
| 24.09.2025 | 18,25 | 18,27 | 18,02 | 18,10 | -1,20% | 374.006,00 |
| 23.09.2025 | 18,46 | 18,48 | 18,28 | 18,32 | -0,11% | 319.962,00 |
| 22.09.2025 | 18,38 | 18,42 | 18,26 | 18,34 | -0,16% | 315.447,00 |
| 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 | 18,41 | 18,90 | 18,34 | 18,55 | 1,42% | 570.746,00 |
| 16.09.2025 | 18,10 | 18,32 | 18,05 | 18,29 | 0,83% | 581.932,00 |
| 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 | 19,01 | 19,15 | 18,89 | 19,15 | 1,00% | 242.540,00 |
| 03.09.2025 | 18,97 | 19,09 | 18,88 | 18,96 | -0,11% | 223.760,00 |
| 02.09.2025 | 19,27 | 19,35 | 18,96 | 18,98 | -1,86% | 283.631,00 |
| 29.08.2025 | 19,29 | 19,40 | 19,21 | 19,34 | 0,05% | 316.200,00 |
| 28.08.2025 | 19,40 | 19,42 | 19,16 | 19,33 | -0,21% | 221.000,00 |
| 27.08.2025 | 19,16 | 19,41 | 19,13 | 19,37 | 1,52% | 289.131,00 |
| 26.08.2025 | 19,02 | 19,16 | 18,98 | 19,08 | 0,32% | 413.409,00 |
| 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 | 18,64 | 18,67 | 18,48 | 18,60 | 0,11% | 216.419,00 |
| 20.08.2025 | 18,72 | 18,82 | 18,55 | 18,58 | -0,69% | 201.706,00 |
| 19.08.2025 | 18,47 | 18,73 | 18,36 | 18,71 | 2,46% | 271.080,00 |
| 18.08.2025 | 18,41 | 18,54 | 18,22 | 18,26 | -1,19% | 222.876,00 |
| 15.08.2025 | 18,46 | 18,49 | 18,28 | 18,48 | 0,27% | 385.715,00 |
| 14.08.2025 | 18,55 | 18,61 | 18,33 | 18,43 | -1,34% | 279.604,00 |
| 13.08.2025 | 18,51 | 18,69 | 18,49 | 18,68 | 1,03% | 247.974,00 |
| 12.08.2025 | 18,16 | 18,49 | 18,08 | 18,49 | 2,27% | 295.452,00 |
| 11.08.2025 | 18,20 | 18,25 | 18,06 | 18,08 | -0,71% | 223.151,00 |
| 08.08.2025 | 18,19 | 18,31 | 18,11 | 18,21 | 0,22% | 246.883,00 |
| 07.08.2025 | 18,20 | 18,23 | 18,05 | 18,17 | -0,06% | 322.489,00 |
| 06.08.2025 | 18,23 | 18,30 | 18,16 | 18,18 | -0,11% | 282.649,00 |
| 05.08.2025 | 18,29 | 18,29 | 18,14 | 18,20 | -0,16% | 440.185,00 |
| 04.08.2025 | 18,07 | 18,26 | 17,91 | 18,23 | 1,33% | 424.955,00 |
| 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% | 456.963,00 |
| 30.07.2025 | 18,50 | 18,54 | 18,02 | 18,14 | -2,05% | 515.711,00 |
| 29.07.2025 | 18,36 | 18,54 | 18,31 | 18,52 | 1,37% | 378.558,00 |
| 28.07.2025 | 18,31 | 18,42 | 18,21 | 18,27 | -0,76% | 421.292,00 |
| 25.07.2025 | 19,09 | 19,16 | 18,25 | 18,41 | 1,99% | 521.450,00 |
| 24.07.2025 | 17,83 | 18,15 | 17,78 | 18,05 | 0,56% | 578.432,00 |
| 23.07.2025 | 17,91 | 17,98 | 17,81 | 17,95 | 0,73% | 410.455,00 |
| 22.07.2025 | 17,65 | 17,87 | 17,58 | 17,82 | 1,42% | 463.608,00 |
| 21.07.2025 | 17,72 | 17,81 | 17,53 | 17,57 | -0,40% | 415.943,00 |
| 18.07.2025 | 17,73 | 17,81 | 17,51 | 17,64 | -0,45% | 503.161,00 |
| 17.07.2025 | 17,65 | 17,85 | 17,59 | 17,72 | 0,34% | 543.063,00 |
| 16.07.2025 | 17,65 | 17,67 | 17,43 | 17,66 | 1,03% | 488.732,00 |
| 15.07.2025 | 17,97 | 17,98 | 17,41 | 17,48 | -2,78% | 471.436,00 |
| 14.07.2025 | 17,76 | 17,98 | 17,74 | 17,98 | 0,50% | 371.847,00 |
| 11.07.2025 | 17,75 | 17,94 | 17,72 | 17,89 | 0,22% | 407.487,00 |
| 10.07.2025 | 17,84 | 18,02 | 17,80 | 17,85 | 0,00% | 276.759,00 |
| 09.07.2025 | 17,84 | 17,92 | 17,77 | 17,85 | 0,22% | 285.194,00 |
| 08.07.2025 | 17,81 | 17,93 | 17,66 | 17,81 | 0,06% | 307.237,00 |
| 07.07.2025 | 18,25 | 18,28 | 17,77 | 17,80 | -2,09% | 386.515,00 |
| 03.07.2025 | 18,07 | 18,19 | 17,96 | 18,18 | 0,94% | 223.586,00 |
| 02.07.2025 | 17,92 | 18,07 | 17,91 | 18,01 | -0,06% | 373.625,00 |
| 01.07.2025 | 17,75 | 18,20 | 17,75 | 18,02 | 1,07% | 401.131,00 |
| 30.06.2025 | 18,03 | 18,03 | 17,56 | 17,83 | -0,17% | 552.875,00 |
| 27.06.2025 | 17,86 | 17,98 | 17,74 | 17,86 | -0,06% | 653.399,00 |
| 26.06.2025 | 17,61 | 17,87 | 17,56 | 17,87 | 1,48% | 276.613,00 |
| 25.06.2025 | 17,90 | 18,00 | 17,55 | 17,61 | -1,68% | 418.536,00 |
| 24.06.2025 | 18,16 | 18,17 | 17,88 | 17,91 | -1,38% | 323.898,00 |
| 23.06.2025 | 17,99 | 18,18 | 17,95 | 18,16 | 1,34% | 310.574,00 |
| 20.06.2025 | 18,05 | 18,11 | 17,84 | 17,92 | -0,28% | 814.512,00 |
| 18.06.2025 | 18,01 | 18,12 | 17,92 | 17,97 | 0,00% | 267.017,00 |
| 17.06.2025 | 17,90 | 18,03 | 17,81 | 17,97 | 0,62% | 339.799,00 |
| 16.06.2025 | 17,89 | 18,01 | 17,82 | 17,86 | 0,00% | 476.791,00 |
| 13.06.2025 | 17,91 | 18,04 | 17,71 | 17,86 | -1,87% | 436.109,00 |
| 12.06.2025 | 18,20 | 18,31 | 18,12 | 18,20 | -0,16% | 303.676,00 |
| 11.06.2025 | 18,55 | 18,55 | 18,19 | 18,23 | -0,82% | 247.460,00 |
| 10.06.2025 | 18,25 | 18,47 | 18,25 | 18,38 | 0,88% | 316.240,00 |
| 09.06.2025 | 18,23 | 18,27 | 18,09 | 18,22 | 0,39% | 193.006,00 |
| 06.06.2025 | 18,19 | 18,25 | 18,08 | 18,15 | 0,61% | 265.650,00 |
| 05.06.2025 | 18,05 | 18,10 | 17,92 | 18,04 | -0,17% | 302.412,00 |
| 04.06.2025 | 17,93 | 18,10 | 17,84 | 18,07 | 0,67% | 376.350,00 |
| 03.06.2025 | 17,92 | 18,06 | 17,79 | 17,95 | 0,06% | 358.044,00 |
| 02.06.2025 | 17,78 | 18,06 | 17,58 | 17,94 | 0,17% | 903.446,00 |
| 30.05.2025 | 17,82 | 18,03 | 17,76 | 17,91 | -0,06% | 491.613,00 |
| 29.05.2025 | 17,70 | 17,92 | 17,65 | 17,92 | 1,36% | 323.749,00 |
| 28.05.2025 | 17,65 | 17,73 | 17,52 | 17,68 | 0,17% | 282.008,00 |
| 27.05.2025 | 17,36 | 17,71 | 17,34 | 17,65 | 1,96% | 277.727,00 |
| 23.05.2025 | 17,31 | 17,33 | 17,11 | 17,31 | -0,46% | 295.707,00 |