19,495$
6,24%
Echtzeit-Aktienkurs Alexander & Baldwin
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,60 | 20,30 | 19,46 | 19,51 | 6,32% | 1.427.371,00 |
| 25.07.2024 | 18,33 | 18,59 | 18,22 | 18,35 | 0,44% | 385.130,00 |
| 24.07.2024 | 18,50 | 18,66 | 18,20 | 18,27 | -1,35% | 393.630,00 |
| 23.07.2024 | 18,32 | 18,65 | 18,24 | 18,52 | 0,60% | 342.062,00 |
| 22.07.2024 | 17,86 | 18,42 | 17,76 | 18,41 | 3,25% | 457.945,00 |
| 19.07.2024 | 17,98 | 18,05 | 17,81 | 17,83 | -0,61% | 332.483,00 |
| 18.07.2024 | 17,87 | 18,24 | 17,86 | 17,94 | -0,39% | 366.889,00 |
| 17.07.2024 | 18,00 | 18,20 | 18,00 | 18,01 | 0,11% | 480.375,00 |
| 16.07.2024 | 17,92 | 18,09 | 17,89 | 17,99 | 1,52% | 446.280,00 |
| 15.07.2024 | 17,51 | 17,81 | 17,38 | 17,72 | 1,90% | 336.119,00 |
| 12.07.2024 | 17,43 | 17,51 | 17,28 | 17,39 | 0,75% | 389.034,00 |
| 11.07.2024 | 17,30 | 17,37 | 17,06 | 17,26 | 1,77% | 372.444,00 |
| 10.07.2024 | 16,93 | 17,01 | 16,85 | 16,96 | 0,41% | 259.158,00 |
| 09.07.2024 | 16,90 | 16,98 | 16,80 | 16,89 | -0,18% | 198.603,00 |
| 08.07.2024 | 16,81 | 16,99 | 16,80 | 16,92 | 0,71% | 263.269,00 |
| 05.07.2024 | 16,77 | 16,85 | 16,72 | 16,80 | 0,18% | 181.187,00 |
| 03.07.2024 | 16,90 | 17,03 | 16,77 | 16,77 | -0,77% | 128.373,00 |
| 02.07.2024 | 16,91 | 17,03 | 16,86 | 16,90 | 0,42% | 309.677,00 |
| 01.07.2024 | 16,92 | 17,03 | 16,65 | 16,83 | -0,77% | 321.217,00 |
| 28.06.2024 | 16,87 | 16,97 | 16,68 | 16,96 | 1,44% | 1.222.940,00 |
| 27.06.2024 | 16,53 | 16,72 | 16,50 | 16,72 | 1,58% | 421.549,00 |
| 26.06.2024 | 16,36 | 16,58 | 16,35 | 16,46 | 0,00% | 427.050,00 |
| 25.06.2024 | 16,46 | 16,54 | 16,33 | 16,46 | -0,06% | 232.863,00 |
| 24.06.2024 | 16,48 | 16,64 | 16,39 | 16,47 | 0,55% | 328.783,00 |
| 21.06.2024 | 16,32 | 16,46 | 16,25 | 16,38 | 0,80% | 1.056.563,00 |
| 20.06.2024 | 16,28 | 16,46 | 16,23 | 16,25 | -0,91% | 187.886,00 |
| 18.06.2024 | 16,49 | 16,60 | 16,35 | 16,40 | -0,30% | 208.493,00 |
| 17.06.2024 | 16,43 | 16,46 | 16,24 | 16,45 | -0,36% | 257.192,00 |
| 14.06.2024 | 16,36 | 16,52 | 16,36 | 16,51 | -1,43% | 368.671,00 |
| 13.06.2024 | 16,59 | 16,77 | 16,49 | 16,75 | 1,21% | 214.298,00 |
| 12.06.2024 | 16,86 | 16,95 | 16,54 | 16,55 | 0,61% | 192.152,00 |
| 11.06.2024 | 16,38 | 16,55 | 16,29 | 16,45 | -0,24% | 241.553,00 |
| 10.06.2024 | 16,43 | 16,52 | 16,28 | 16,49 | -0,54% | 182.604,00 |
| 07.06.2024 | 16,65 | 16,74 | 16,52 | 16,58 | -1,60% | 302.520,00 |
| 06.06.2024 | 16,91 | 16,94 | 16,81 | 16,85 | -0,77% | 160.329,00 |
| 05.06.2024 | 16,87 | 17,00 | 16,70 | 16,98 | 0,83% | 191.990,00 |
| 04.06.2024 | 16,76 | 16,96 | 16,76 | 16,84 | -0,24% | 188.257,00 |
| 03.06.2024 | 16,94 | 17,01 | 16,75 | 16,88 | 0,48% | 173.577,00 |
| 31.05.2024 | 16,70 | 16,84 | 16,63 | 16,80 | 1,14% | 561.963,00 |
| 30.05.2024 | 16,42 | 16,66 | 16,42 | 16,61 | 1,96% | 170.770,00 |
| 29.05.2024 | 16,26 | 16,37 | 16,13 | 16,29 | -0,24% | 261.890,00 |
| 28.05.2024 | 16,63 | 16,74 | 16,28 | 16,33 | -1,09% | 225.528,00 |
| 24.05.2024 | 16,61 | 16,64 | 16,40 | 16,51 | 0,18% | 580.123,00 |
| 23.05.2024 | 16,73 | 16,73 | 16,38 | 16,48 | -1,67% | 232.501,00 |
| 22.05.2024 | 16,73 | 16,86 | 16,65 | 16,76 | -0,24% | 204.790,00 |
| 21.05.2024 | 16,54 | 16,81 | 16,51 | 16,80 | 1,27% | 202.099,00 |
| 20.05.2024 | 17,00 | 17,02 | 16,59 | 16,59 | -2,41% | 186.550,00 |
| 17.05.2024 | 17,17 | 17,17 | 16,91 | 17,00 | -0,76% | 218.734,00 |
| 16.05.2024 | 17,05 | 17,15 | 17,03 | 17,13 | 0,47% | 198.679,00 |
| 15.05.2024 | 17,02 | 17,10 | 16,96 | 17,05 | 1,13% | 192.766,00 |
| 14.05.2024 | 16,98 | 17,10 | 16,77 | 16,86 | -0,30% | 161.909,00 |
| 13.05.2024 | 16,85 | 16,93 | 16,78 | 16,91 | 0,83% | 162.751,00 |
| 10.05.2024 | 16,93 | 16,99 | 16,64 | 16,77 | -0,95% | 183.369,00 |
| 09.05.2024 | 16,79 | 16,96 | 16,74 | 16,93 | 1,26% | 245.844,00 |
| 08.05.2024 | 16,47 | 16,80 | 16,47 | 16,72 | 0,60% | 311.767,00 |
| 07.05.2024 | 16,63 | 16,78 | 16,60 | 16,62 | 0,18% | 208.901,00 |
| 06.05.2024 | 16,53 | 16,66 | 16,49 | 16,59 | 0,85% | 258.263,00 |
| 03.05.2024 | 16,68 | 16,73 | 16,33 | 16,45 | -0,18% | 242.404,00 |
| 02.05.2024 | 16,65 | 16,65 | 16,44 | 16,48 | 0,06% | 276.629,00 |
| 01.05.2024 | 16,46 | 16,69 | 16,42 | 16,47 | 0,00% | 242.296,00 |
| 30.04.2024 | 16,36 | 16,58 | 16,30 | 16,47 | 0,00% | 254.870,00 |
| 29.04.2024 | 16,30 | 16,52 | 16,28 | 16,47 | 1,73% | 326.490,00 |
| 26.04.2024 | 16,30 | 16,47 | 15,86 | 16,19 | 2,27% | 328.269,00 |
| 25.04.2024 | 15,91 | 15,95 | 15,79 | 15,83 | -1,06% | 231.566,00 |
| 24.04.2024 | 16,11 | 16,14 | 15,98 | 16,00 | -1,84% | 311.626,00 |
| 23.04.2024 | 16,17 | 16,39 | 16,16 | 16,30 | 1,05% | 262.491,00 |
| 22.04.2024 | 16,11 | 16,24 | 16,01 | 16,13 | 0,25% | 280.784,00 |
| 19.04.2024 | 15,75 | 16,10 | 15,75 | 16,09 | 2,09% | 298.396,00 |
| 18.04.2024 | 15,70 | 15,87 | 15,63 | 15,76 | 0,77% | 260.200,00 |
| 17.04.2024 | 15,78 | 15,79 | 15,53 | 15,64 | -0,26% | 266.994,00 |
| 16.04.2024 | 15,83 | 15,84 | 15,62 | 15,68 | -1,75% | 175.838,00 |
| 15.04.2024 | 16,06 | 16,12 | 15,87 | 15,96 | -0,56% | 328.212,00 |
| 12.04.2024 | 16,07 | 16,18 | 15,98 | 16,05 | -0,74% | 256.344,00 |
| 11.04.2024 | 16,00 | 16,18 | 15,92 | 16,17 | 1,44% | 260.570,00 |
| 10.04.2024 | 16,02 | 16,02 | 15,74 | 15,94 | -3,16% | 395.511,00 |
| 09.04.2024 | 16,08 | 16,46 | 16,06 | 16,46 | 2,43% | 210.127,00 |
| 08.04.2024 | 16,04 | 16,12 | 16,03 | 16,07 | 0,82% | 184.159,00 |
| 05.04.2024 | 15,88 | 16,00 | 15,86 | 15,94 | 0,25% | 277.487,00 |
| 04.04.2024 | 16,19 | 16,24 | 15,89 | 15,90 | -0,87% | 257.928,00 |
| 03.04.2024 | 15,93 | 16,08 | 15,92 | 16,04 | 0,12% | 222.929,00 |
| 02.04.2024 | 16,02 | 16,12 | 15,82 | 16,02 | -1,11% | 431.150,00 |
| 01.04.2024 | 16,45 | 16,45 | 16,19 | 16,20 | -1,64% | 209.285,00 |
| 28.03.2024 | 16,32 | 16,49 | 16,32 | 16,47 | 0,92% | 482.268,00 |
| 27.03.2024 | 16,09 | 16,32 | 16,09 | 16,32 | 2,38% | 295.236,00 |
| 26.03.2024 | 16,09 | 16,09 | 15,84 | 15,94 | -0,38% | 669.239,00 |
| 25.03.2024 | 16,19 | 16,28 | 16,00 | 16,00 | -0,74% | 198.279,00 |
| 22.03.2024 | 16,61 | 16,61 | 16,09 | 16,12 | -2,72% | 256.274,00 |
| 21.03.2024 | 16,55 | 16,73 | 16,45 | 16,57 | 0,67% | 661.011,00 |
| 20.03.2024 | 16,04 | 16,47 | 16,04 | 16,46 | 1,73% | 366.308,00 |
| 19.03.2024 | 16,08 | 16,28 | 16,06 | 16,18 | 0,43% | 331.316,00 |
| 18.03.2024 | 15,91 | 16,17 | 15,84 | 16,11 | 0,94% | 355.636,00 |
| 15.03.2024 | 15,78 | 16,03 | 15,78 | 15,96 | 0,25% | 998.872,00 |
| 14.03.2024 | 16,00 | 16,05 | 15,84 | 15,92 | -3,40% | 625.617,00 |
| 13.03.2024 | 16,43 | 16,58 | 16,40 | 16,48 | 0,06% | 267.641,00 |
| 12.03.2024 | 16,56 | 16,56 | 16,36 | 16,47 | -0,72% | 313.424,00 |
| 11.03.2024 | 16,58 | 16,72 | 16,48 | 16,59 | -0,60% | 267.735,00 |
| 08.03.2024 | 16,81 | 16,93 | 16,66 | 16,69 | 0,24% | 318.138,00 |
| 07.03.2024 | 16,82 | 16,87 | 16,60 | 16,65 | -0,54% | 211.097,00 |
| 06.03.2024 | 16,86 | 17,02 | 16,71 | 16,74 | 0,18% | 238.444,00 |
| 05.03.2024 | 16,58 | 16,89 | 16,58 | 16,71 | 0,18% | 326.834,00 |