17,830$
-0,17%
Echtzeit-Aktienkurs Alexander & Baldwin
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 17,30 | 17,44 | 17,22 | 17,39 | 0,06% | 254.315,00 |
| 21.05.2025 | 17,53 | 17,64 | 17,34 | 17,38 | -2,03% | 290.292,00 |
| 20.05.2025 | 17,80 | 17,91 | 17,73 | 17,74 | -0,11% | 286.789,00 |
| 19.05.2025 | 17,60 | 17,81 | 17,55 | 17,76 | 0,45% | 327.796,00 |
| 16.05.2025 | 17,67 | 17,73 | 17,60 | 17,68 | 0,00% | 331.468,00 |
| 15.05.2025 | 17,41 | 17,70 | 17,40 | 17,68 | 1,90% | 223.095,00 |
| 14.05.2025 | 17,52 | 17,52 | 17,27 | 17,35 | -1,25% | 321.819,00 |
| 13.05.2025 | 17,79 | 17,82 | 17,47 | 17,57 | -1,01% | 454.805,00 |
| 12.05.2025 | 17,78 | 17,89 | 17,62 | 17,75 | 1,49% | 351.017,00 |
| 09.05.2025 | 17,37 | 17,59 | 17,33 | 17,49 | 0,87% | 314.016,00 |
| 08.05.2025 | 17,41 | 17,47 | 17,17 | 17,34 | 0,12% | 273.327,00 |
| 07.05.2025 | 17,38 | 17,42 | 17,24 | 17,32 | 0,23% | 320.957,00 |
| 06.05.2025 | 17,16 | 17,37 | 17,10 | 17,28 | -0,29% | 343.851,00 |
| 05.05.2025 | 17,27 | 17,51 | 17,13 | 17,33 | 0,17% | 469.946,00 |
| 02.05.2025 | 17,34 | 17,60 | 17,26 | 17,30 | -0,23% | 418.720,00 |
| 01.05.2025 | 17,17 | 17,41 | 17,01 | 17,34 | 0,93% | 587.156,00 |
| 30.04.2025 | 17,01 | 17,21 | 16,71 | 17,18 | 0,82% | 896.361,00 |
| 29.04.2025 | 16,80 | 17,05 | 16,66 | 17,04 | 1,37% | 544.395,00 |
| 28.04.2025 | 16,32 | 16,83 | 16,25 | 16,81 | 3,07% | 587.676,00 |
| 25.04.2025 | 16,42 | 16,53 | 16,02 | 16,31 | -2,39% | 508.951,00 |
| 24.04.2025 | 16,59 | 16,74 | 16,49 | 16,71 | 0,42% | 475.925,00 |
| 23.04.2025 | 16,99 | 17,05 | 16,53 | 16,64 | -1,07% | 571.231,00 |
| 22.04.2025 | 16,85 | 16,97 | 16,66 | 16,82 | 1,08% | 397.788,00 |
| 21.04.2025 | 16,79 | 16,79 | 16,50 | 16,64 | -1,13% | 331.078,00 |
| 17.04.2025 | 16,61 | 16,91 | 16,61 | 16,83 | 1,26% | 278.812,00 |
| 16.04.2025 | 16,57 | 16,80 | 16,53 | 16,62 | 0,00% | 254.387,00 |
| 15.04.2025 | 16,54 | 16,67 | 16,49 | 16,62 | 0,06% | 294.295,00 |
| 14.04.2025 | 16,42 | 16,69 | 16,26 | 16,61 | 2,03% | 473.922,00 |
| 11.04.2025 | 15,99 | 16,28 | 15,76 | 16,28 | 1,75% | 1.093.889,00 |
| 10.04.2025 | 16,30 | 16,59 | 15,70 | 16,00 | -2,97% | 1.277.549,00 |
| 09.04.2025 | 16,07 | 17,01 | 15,78 | 16,49 | 1,85% | 1.673.178,00 |
| 08.04.2025 | 16,33 | 16,45 | 15,99 | 16,19 | 1,19% | 956.132,00 |
| 07.04.2025 | 16,12 | 16,65 | 15,74 | 16,00 | -3,26% | 641.904,00 |
| 04.04.2025 | 16,98 | 17,21 | 16,51 | 16,54 | -3,50% | 612.608,00 |
| 03.04.2025 | 17,37 | 17,54 | 17,06 | 17,14 | -2,50% | 521.452,00 |
| 02.04.2025 | 17,48 | 17,63 | 17,42 | 17,58 | 0,34% | 513.912,00 |
| 01.04.2025 | 17,25 | 17,52 | 17,12 | 17,52 | 1,68% | 516.062,00 |
| 31.03.2025 | 17,17 | 17,26 | 17,02 | 17,23 | 0,35% | 374.242,00 |
| 28.03.2025 | 17,33 | 17,33 | 17,05 | 17,17 | -0,41% | 297.334,00 |
| 27.03.2025 | 17,31 | 17,41 | 17,22 | 17,24 | -0,40% | 308.797,00 |
| 26.03.2025 | 17,23 | 17,37 | 17,21 | 17,31 | 0,35% | 301.672,00 |
| 25.03.2025 | 17,26 | 17,38 | 17,10 | 17,25 | -0,46% | 366.692,00 |
| 24.03.2025 | 17,26 | 17,33 | 17,22 | 17,33 | 1,17% | 352.475,00 |
| 21.03.2025 | 17,31 | 17,31 | 16,93 | 17,13 | -1,21% | 1.086.092,00 |
| 20.03.2025 | 17,35 | 17,46 | 17,25 | 17,34 | -0,29% | 353.737,00 |
| 19.03.2025 | 17,45 | 17,51 | 17,24 | 17,39 | -0,40% | 362.181,00 |
| 18.03.2025 | 17,64 | 17,67 | 17,37 | 17,46 | -1,02% | 440.088,00 |
| 17.03.2025 | 17,46 | 17,76 | 17,38 | 17,64 | 0,97% | 448.695,00 |
| 14.03.2025 | 17,50 | 17,50 | 17,15 | 17,47 | -0,80% | 492.353,00 |
| 13.03.2025 | 17,92 | 18,15 | 17,58 | 17,61 | -1,73% | 674.681,00 |
| 12.03.2025 | 18,27 | 18,27 | 17,67 | 17,92 | -2,18% | 479.949,00 |
| 11.03.2025 | 18,42 | 18,53 | 18,24 | 18,32 | -0,16% | 628.785,00 |
| 10.03.2025 | 18,08 | 18,46 | 17,94 | 18,35 | 1,83% | 719.660,00 |
| 07.03.2025 | 17,77 | 18,14 | 17,77 | 18,02 | 1,52% | 896.066,00 |
| 06.03.2025 | 17,54 | 17,78 | 17,27 | 17,75 | 1,14% | 766.320,00 |
| 05.03.2025 | 17,57 | 17,83 | 17,50 | 17,55 | -1,02% | 746.367,00 |
| 04.03.2025 | 17,89 | 18,10 | 17,73 | 17,73 | -1,23% | 834.255,00 |
| 03.03.2025 | 18,11 | 18,11 | 17,50 | 17,95 | -0,88% | 673.246,00 |
| 28.02.2025 | 18,62 | 18,99 | 18,02 | 18,11 | 0,61% | 1.414.701,00 |
| 27.02.2025 | 17,95 | 18,15 | 17,89 | 18,00 | -0,50% | 346.054,00 |
| 26.02.2025 | 18,00 | 18,20 | 17,99 | 18,09 | 0,17% | 392.757,00 |
| 25.02.2025 | 17,86 | 18,14 | 17,83 | 18,06 | 1,52% | 282.827,00 |
| 24.02.2025 | 17,61 | 17,98 | 17,58 | 17,79 | 1,02% | 411.367,00 |
| 21.02.2025 | 17,76 | 17,77 | 17,55 | 17,61 | -0,11% | 328.127,00 |
| 20.02.2025 | 17,50 | 17,68 | 17,50 | 17,63 | 0,23% | 185.646,00 |
| 19.02.2025 | 17,63 | 17,72 | 17,48 | 17,59 | -0,85% | 292.466,00 |
| 18.02.2025 | 17,66 | 17,81 | 17,62 | 17,74 | -0,22% | 186.096,00 |
| 14.02.2025 | 17,99 | 18,09 | 17,77 | 17,78 | -1,17% | 171.897,00 |
| 13.02.2025 | 17,75 | 18,02 | 17,75 | 17,99 | 0,84% | 178.402,00 |
| 12.02.2025 | 17,64 | 17,95 | 17,64 | 17,84 | -0,72% | 286.840,00 |
| 11.02.2025 | 17,90 | 18,04 | 17,80 | 17,97 | -0,11% | 167.583,00 |
| 10.02.2025 | 17,87 | 17,99 | 17,79 | 17,99 | 0,39% | 193.765,00 |
| 07.02.2025 | 17,93 | 17,97 | 17,74 | 17,92 | -0,50% | 165.521,00 |
| 06.02.2025 | 18,01 | 18,03 | 17,86 | 18,01 | 0,11% | 151.231,00 |
| 05.02.2025 | 18,07 | 18,08 | 17,89 | 17,99 | 0,50% | 265.790,00 |