20,620$
-1,34%
Echtzeit-Aktienkurs Albertsons Companies
Bid:
Ask:
Aktienkurse zur Albertsons Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,91 | 20,93 | 20,52 | 20,62 | -1,34% | 2.497.497,00 |
| 16.05.2024 | 20,86 | 20,97 | 20,76 | 20,90 | 0,43% | 2.455.838,00 |
| 15.05.2024 | 20,78 | 20,85 | 20,60 | 20,81 | 0,05% | 910.700,00 |
| 14.05.2024 | 20,77 | 20,83 | 20,65 | 20,80 | 0,53% | 1.566.513,00 |
| 13.05.2024 | 20,74 | 20,89 | 20,68 | 20,69 | -0,24% | 1.911.926,00 |
| 10.05.2024 | 20,70 | 20,78 | 20,65 | 20,74 | 0,19% | 841.233,00 |
| 09.05.2024 | 20,79 | 20,83 | 20,67 | 20,70 | -0,19% | 971.123,00 |
| 08.05.2024 | 20,56 | 20,78 | 20,42 | 20,74 | 0,68% | 2.101.146,00 |
| 07.05.2024 | 20,66 | 20,75 | 20,59 | 20,60 | -0,10% | 2.554.498,00 |
| 06.05.2024 | 20,59 | 20,70 | 20,53 | 20,62 | 0,24% | 897.637,00 |
| 03.05.2024 | 20,67 | 20,69 | 20,51 | 20,57 | -0,72% | 1.421.457,00 |
| 02.05.2024 | 20,63 | 20,73 | 20,60 | 20,72 | 0,68% | 1.649.305,00 |
| 01.05.2024 | 20,24 | 20,60 | 20,24 | 20,58 | 0,88% | 2.311.899,00 |
| 30.04.2024 | 20,26 | 20,43 | 20,02 | 20,40 | 0,15% | 2.137.816,00 |
| 29.04.2024 | 20,13 | 20,38 | 20,02 | 20,37 | 1,19% | 1.511.477,00 |
| 26.04.2024 | 19,90 | 20,17 | 19,89 | 20,13 | 1,10% | 1.553.317,00 |
| 25.04.2024 | 19,98 | 20,12 | 19,86 | 19,91 | -0,75% | 3.750.059,00 |
| 24.04.2024 | 20,28 | 20,36 | 19,85 | 20,06 | -1,28% | 3.699.845,00 |
| 23.04.2024 | 20,39 | 20,42 | 20,16 | 20,32 | 0,44% | 3.170.587,00 |
| 22.04.2024 | 20,49 | 20,49 | 20,06 | 20,23 | -0,59% | 3.578.280,00 |
| 19.04.2024 | 20,46 | 20,47 | 20,31 | 20,35 | -0,54% | 1.845.766,00 |
| 18.04.2024 | 20,43 | 20,57 | 20,32 | 20,46 | 0,10% | 2.074.762,00 |
| 17.04.2024 | 20,22 | 20,50 | 20,22 | 20,44 | 1,14% | 1.605.994,00 |
| 16.04.2024 | 20,24 | 20,33 | 20,14 | 20,21 | -0,15% | 2.092.800,00 |
| 15.04.2024 | 20,44 | 20,47 | 20,15 | 20,24 | -0,69% | 2.911.359,00 |
| 12.04.2024 | 20,66 | 20,70 | 20,13 | 20,38 | -1,40% | 3.621.991,00 |
| 11.04.2024 | 20,89 | 20,91 | 20,59 | 20,67 | -0,91% | 2.703.526,00 |
| 10.04.2024 | 20,83 | 20,90 | 20,71 | 20,86 | -0,33% | 4.105.353,00 |
| 09.04.2024 | 20,99 | 21,00 | 20,84 | 20,93 | -0,14% | 1.722.434,00 |
| 08.04.2024 | 21,07 | 21,10 | 20,85 | 20,96 | -0,33% | 5.549.085,00 |
| 05.04.2024 | 21,12 | 21,13 | 20,83 | 21,03 | -0,47% | 3.122.504,00 |
| 04.04.2024 | 21,30 | 21,40 | 21,03 | 21,13 | -0,47% | 1.859.756,00 |
| 03.04.2024 | 21,23 | 21,33 | 21,08 | 21,23 | 0,66% | 1.444.528,00 |
| 02.04.2024 | 21,22 | 21,29 | 21,03 | 21,09 | -0,99% | 2.311.321,00 |
| 01.04.2024 | 21,52 | 21,52 | 21,25 | 21,30 | -0,65% | 2.490.658,00 |
| 28.03.2024 | 21,46 | 21,46 | 21,33 | 21,44 | 0,14% | 3.935.009,00 |
| 27.03.2024 | 21,43 | 21,50 | 21,35 | 21,41 | 0,38% | 5.810.252,00 |
| 26.03.2024 | 21,09 | 21,44 | 21,07 | 21,33 | 1,33% | 4.006.287,00 |
| 25.03.2024 | 20,91 | 21,25 | 20,83 | 21,05 | 0,72% | 5.257.126,00 |
| 22.03.2024 | 21,01 | 21,03 | 20,86 | 20,90 | -0,52% | 2.372.084,00 |
| 21.03.2024 | 21,00 | 21,05 | 20,88 | 21,01 | 0,10% | 2.810.977,00 |
| 20.03.2024 | 20,70 | 20,99 | 20,68 | 20,99 | 1,30% | 2.547.832,00 |
| 19.03.2024 | 20,87 | 20,92 | 20,67 | 20,72 | -0,48% | 2.571.679,00 |
| 18.03.2024 | 20,73 | 20,99 | 20,70 | 20,82 | 0,10% | 1.854.212,00 |
| 15.03.2024 | 20,55 | 20,86 | 20,55 | 20,80 | 0,87% | 3.463.608,00 |
| 14.03.2024 | 20,99 | 20,99 | 20,50 | 20,62 | -1,58% | 2.938.979,00 |
| 13.03.2024 | 20,92 | 21,02 | 20,81 | 20,95 | 0,05% | 2.628.794,00 |
| 12.03.2024 | 20,85 | 20,97 | 20,62 | 20,94 | 0,43% | 1.686.415,00 |
| 11.03.2024 | 20,79 | 20,93 | 20,71 | 20,85 | -0,05% | 1.516.131,00 |
| 08.03.2024 | 20,81 | 20,93 | 20,61 | 20,86 | 0,38% | 2.352.090,00 |
| 07.03.2024 | 20,57 | 20,93 | 20,55 | 20,78 | 1,61% | 5.978.014,00 |
| 06.03.2024 | 20,30 | 20,52 | 20,25 | 20,45 | 0,94% | 4.314.871,00 |
| 05.03.2024 | 20,16 | 20,32 | 19,99 | 20,26 | 0,70% | 2.862.501,00 |
| 04.03.2024 | 20,21 | 20,29 | 20,11 | 20,12 | -0,64% | 3.119.290,00 |
| 01.03.2024 | 20,30 | 20,30 | 20,10 | 20,25 | -0,15% | 4.411.082,00 |
| 29.02.2024 | 20,41 | 20,52 | 20,21 | 20,28 | -1,07% | 7.153.890,00 |
| 28.02.2024 | 20,84 | 20,97 | 20,00 | 20,50 | -1,44% | 4.352.490,00 |
| 27.02.2024 | 21,55 | 21,55 | 20,61 | 20,80 | -3,57% | 8.164.537,00 |
| 26.02.2024 | 21,39 | 21,75 | 21,05 | 21,57 | 0,61% | 8.842.524,00 |
| 23.02.2024 | 21,34 | 21,51 | 21,27 | 21,44 | 0,75% | 3.434.814,00 |
| 22.02.2024 | 21,22 | 21,34 | 21,11 | 21,28 | 0,19% | 1.831.782,00 |
| 21.02.2024 | 21,25 | 21,36 | 21,13 | 21,24 | -0,19% | 1.328.196,00 |
| 20.02.2024 | 21,66 | 21,67 | 21,00 | 21,28 | -1,39% | 6.386.845,00 |
| 16.02.2024 | 21,30 | 21,62 | 21,28 | 21,58 | 1,31% | 6.108.280,00 |
| 15.02.2024 | 21,26 | 21,36 | 21,25 | 21,30 | 0,42% | 1.672.146,00 |
| 14.02.2024 | 21,27 | 21,39 | 21,15 | 21,21 | -0,24% | 2.494.658,00 |
| 13.02.2024 | 21,26 | 21,34 | 21,09 | 21,26 | -0,05% | 3.380.785,00 |
| 12.02.2024 | 21,25 | 21,39 | 21,25 | 21,27 | 0,33% | 2.075.076,00 |
| 09.02.2024 | 21,33 | 21,43 | 21,16 | 21,20 | -0,70% | 2.244.822,00 |
| 08.02.2024 | 21,16 | 21,44 | 21,16 | 21,35 | 0,71% | 3.682.650,00 |
| 07.02.2024 | 21,32 | 21,32 | 21,12 | 21,20 | -0,19% | 2.656.939,00 |
| 06.02.2024 | 21,11 | 21,32 | 21,10 | 21,24 | 0,05% | 3.580.941,00 |
| 05.02.2024 | 21,30 | 21,31 | 21,14 | 21,23 | -0,56% | 2.561.869,00 |
| 02.02.2024 | 21,40 | 21,48 | 21,29 | 21,35 | -0,33% | 2.195.090,00 |
| 01.02.2024 | 21,25 | 21,48 | 21,10 | 21,42 | 0,94% | 4.809.610,00 |
| 31.01.2024 | 21,62 | 21,67 | 21,07 | 21,22 | -2,08% | 6.201.548,00 |
| 30.01.2024 | 21,72 | 21,81 | 21,56 | 21,67 | -0,14% | 1.478.206,00 |
| 29.01.2024 | 21,84 | 21,92 | 21,56 | 21,70 | -0,64% | 2.846.241,00 |
| 26.01.2024 | 21,77 | 21,86 | 21,66 | 21,84 | 0,14% | 2.205.127,00 |
| 25.01.2024 | 21,77 | 21,85 | 21,75 | 21,81 | -0,09% | 1.872.630,00 |
| 24.01.2024 | 21,79 | 21,86 | 21,65 | 21,83 | 0,14% | 2.034.621,00 |
| 23.01.2024 | 21,97 | 21,97 | 21,75 | 21,80 | -0,55% | 2.219.180,00 |
| 22.01.2024 | 22,01 | 22,01 | 21,82 | 21,92 | -0,36% | 3.235.553,00 |
| 19.01.2024 | 21,90 | 22,02 | 21,72 | 22,00 | 0,27% | 4.617.506,00 |
| 18.01.2024 | 21,91 | 22,03 | 21,63 | 21,94 | -0,32% | 3.571.994,00 |
| 17.01.2024 | 22,26 | 22,42 | 21,95 | 22,01 | -1,26% | 2.845.648,00 |
| 16.01.2024 | 22,62 | 22,71 | 22,23 | 22,29 | -1,85% | 4.178.436,00 |
| 12.01.2024 | 22,96 | 22,96 | 22,64 | 22,71 | -0,79% | 2.534.961,00 |
| 11.01.2024 | 23,05 | 23,08 | 22,50 | 22,89 | -0,69% | 3.260.933,00 |
| 10.01.2024 | 23,15 | 23,15 | 22,96 | 23,05 | -0,22% | 2.253.358,00 |
| 09.01.2024 | 23,35 | 23,47 | 22,81 | 23,10 | 0,48% | 3.621.208,00 |
| 08.01.2024 | 23,01 | 23,07 | 22,76 | 22,99 | -0,22% | 3.107.807,00 |
| 05.01.2024 | 22,60 | 23,04 | 22,60 | 23,04 | 2,22% | 6.391.067,00 |
| 04.01.2024 | 22,73 | 22,88 | 22,48 | 22,54 | -0,75% | 4.611.801,00 |
| 03.01.2024 | 22,91 | 22,91 | 22,68 | 22,71 | -0,53% | 1.882.702,00 |
| 02.01.2024 | 22,90 | 23,00 | 22,60 | 22,83 | -0,74% | 7.634.870,00 |
| 29.12.2023 | 22,90 | 23,02 | 22,83 | 23,00 | 0,04% | 2.616.689,00 |
| 28.12.2023 | 22,70 | 23,00 | 22,69 | 22,99 | 1,01% | 2.462.109,00 |
| 27.12.2023 | 22,69 | 22,87 | 22,63 | 22,76 | 0,13% | 1.621.698,00 |
| 26.12.2023 | 22,52 | 22,98 | 22,45 | 22,73 | 0,89% | 1.949.708,00 |