18,950€
-0,26%
Echtzeit-Aktienkurs Albertsons Companies Inc.
Bid:
Ask:
Aktienkurse zur Albertsons Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,40 | 19,70 | 18,90 | 19,10 | 0,53% | 5.366,00 |
| 16.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 1,00 |
| 15.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 1,00 |
| 14.05.2024 | 19,15 | 19,25 | 19,05 | 19,15 | -1,29% | - |
| 13.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | 51,00 |
| 10.05.2024 | 19,25 | 19,35 | 19,15 | 19,25 | 0,52% | - |
| 09.05.2024 | 19,25 | 19,35 | 19,15 | 19,15 | -0,52% | - |
| 08.05.2024 | 19,15 | 19,25 | 19,05 | 19,25 | 0,52% | - |
| 07.05.2024 | 19,15 | 19,25 | 19,10 | 19,15 | 0,00% | - |
| 06.05.2024 | 19,15 | 19,15 | 18,90 | 19,15 | 0,26% | - |
| 03.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,29% | 55,00 |
| 02.05.2024 | 19,20 | 19,35 | 19,15 | 19,35 | 1,57% | - |
| 30.04.2024 | 19,05 | 19,15 | 18,65 | 19,05 | 0,53% | - |
| 29.04.2024 | 18,85 | 19,15 | 18,75 | 18,95 | 1,34% | - |
| 26.04.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 0,27% | 153,00 |
| 25.04.2024 | 18,55 | 18,80 | 18,45 | 18,65 | -1,84% | - |
| 24.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | 105,00 |
| 23.04.2024 | 18,95 | 19,25 | 18,85 | 18,95 | -1,30% | - |
| 22.04.2024 | 19,30 | 19,30 | 19,20 | 19,20 | 0,26% | 885,00 |
| 19.04.2024 | 19,05 | 19,15 | 19,05 | 19,15 | 0,00% | - |
| 18.04.2024 | 19,15 | 19,25 | 19,05 | 19,15 | 0,26% | - |
| 17.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 120,00 |
| 16.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 266,00 |
| 15.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | 100,00 |
| 12.04.2024 | 19,30 | 19,50 | 18,95 | 19,15 | -0,52% | - |
| 11.04.2024 | 19,45 | 19,50 | 19,15 | 19,25 | -0,52% | - |
| 10.04.2024 | 19,25 | 19,55 | 19,25 | 19,35 | 0,52% | - |
| 09.04.2024 | 19,30 | 19,35 | 19,15 | 19,25 | -0,52% | - |
| 08.04.2024 | 19,40 | 19,45 | 19,25 | 19,35 | -0,51% | - |
| 05.04.2024 | 19,55 | 19,70 | 19,25 | 19,45 | 0,00% | - |
| 04.04.2024 | 19,60 | 19,65 | 19,45 | 19,45 | -1,02% | - |
| 03.04.2024 | 19,55 | 19,75 | 19,45 | 19,65 | 0,00% | - |
| 02.04.2024 | 19,85 | 19,85 | 19,55 | 19,65 | -1,01% | - |
| 28.03.2024 | 19,76 | 19,88 | 19,74 | 19,85 | 0,25% | - |
| 27.03.2024 | 19,77 | 19,87 | 19,55 | 19,80 | 0,15% | - |
| 26.03.2024 | 19,42 | 19,77 | 19,39 | 19,77 | 1,44% | - |
| 25.03.2024 | 19,30 | 19,61 | 19,22 | 19,49 | 0,72% | - |
| 22.03.2024 | 19,36 | 19,40 | 19,30 | 19,35 | 0,00% | - |
| 21.03.2024 | 19,22 | 19,39 | 19,19 | 19,35 | 0,89% | - |
| 20.03.2024 | 19,00 | 19,27 | 19,00 | 19,18 | 0,89% | - |
| 19.03.2024 | 19,16 | 19,26 | 19,01 | 19,01 | -0,78% | - |
| 18.03.2024 | 19,12 | 19,28 | 19,03 | 19,16 | 0,84% | - |
| 15.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,25% | 1,00 |
| 14.03.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,58% | 40,00 |
| 13.03.2024 | 19,15 | 19,23 | 19,03 | 19,13 | -0,26% | - |
| 12.03.2024 | 19,08 | 19,18 | 18,89 | 19,18 | 0,52% | - |
| 11.03.2024 | 19,04 | 19,16 | 18,96 | 19,08 | -0,05% | - |
| 08.03.2024 | 18,98 | 19,13 | 18,81 | 19,09 | 0,58% | - |
| 07.03.2024 | 18,74 | 19,13 | 18,70 | 18,98 | 1,12% | - |
| 06.03.2024 | 18,66 | 18,84 | 18,57 | 18,77 | 0,64% | - |
| 05.03.2024 | 18,50 | 18,70 | 18,41 | 18,65 | 0,70% | - |
| 04.03.2024 | 18,46 | 18,52 | 18,46 | 18,52 | -0,11% | 1.912,00 |
| 01.03.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,86% | 400,00 |
| 29.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,16% | 200,00 |
| 28.02.2024 | 19,22 | 19,37 | 18,91 | 18,92 | -1,46% | - |
| 27.02.2024 | 19,87 | 19,93 | 19,02 | 19,20 | -3,37% | - |
| 26.02.2024 | 19,79 | 20,08 | 19,43 | 19,87 | 0,40% | - |
| 23.02.2024 | 19,68 | 19,86 | 19,63 | 19,79 | 0,76% | - |
| 22.02.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 0,00% | 400,00 |
| 21.02.2024 | 19,67 | 19,75 | 19,55 | 19,64 | -1,11% | - |
| 20.02.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,80% | 75,00 |
| 19.02.2024 | 20,02 | 20,07 | 20,01 | 20,02 | 0,10% | - |
| 16.02.2024 | 19,88 | 20,00 | 19,88 | 20,00 | 1,16% | 60,00 |
| 15.02.2024 | 19,80 | 19,84 | 19,60 | 19,77 | -0,55% | - |
| 14.02.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,10% | 5,00 |
| 13.02.2024 | 19,74 | 19,98 | 19,68 | 19,86 | 0,66% | - |
| 12.02.2024 | 19,64 | 19,88 | 19,61 | 19,73 | 0,46% | - |
| 09.02.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,96% | 25,00 |
| 08.02.2024 | 19,67 | 19,90 | 19,61 | 19,83 | 0,81% | - |
| 07.02.2024 | 19,74 | 19,82 | 19,60 | 19,67 | -0,25% | - |
| 06.02.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,10% | 446,00 |
| 05.02.2024 | 19,76 | 19,92 | 19,68 | 19,74 | -0,20% | - |
| 02.02.2024 | 19,71 | 19,91 | 19,65 | 19,78 | -0,50% | - |
| 01.02.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 1,07% | 1,00 |
| 31.01.2024 | 20,02 | 20,11 | 19,45 | 19,67 | -1,90% | - |
| 30.01.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,12% | 46,00 |
| 29.01.2024 | 20,11 | 20,28 | 19,91 | 20,03 | -0,50% | - |
| 26.01.2024 | 20,06 | 20,13 | 19,94 | 20,13 | 0,12% | - |
| 25.01.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,37% | 1,00 |
| 24.01.2024 | 20,08 | 20,08 | 19,82 | 20,03 | -0,50% | - |
| 23.01.2024 | 20,08 | 20,23 | 20,07 | 20,13 | 0,00% | - |
| 22.01.2024 | 20,18 | 20,23 | 20,02 | 20,13 | 0,63% | - |
| 19.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,11% | 1,00 |
| 18.01.2024 | 20,18 | 20,53 | 20,02 | 20,23 | -0,37% | - |
| 17.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | 50,00 |
| 16.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 4,00 |
| 15.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,60% | 1,00 |
| 12.01.2024 | 20,85 | 20,95 | 20,55 | 20,78 | -0,12% | - |
| 11.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,07% | 121,00 |
| 10.01.2024 | 21,13 | 21,18 | 20,98 | 21,03 | -0,12% | - |
| 09.01.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 0,12% | 100,00 |
| 08.01.2024 | 20,98 | 21,10 | 20,78 | 21,03 | 0,24% | - |
| 05.01.2024 | 20,63 | 21,03 | 20,50 | 20,98 | 1,82% | - |
| 04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,08% | 10,00 |
| 03.01.2024 | 20,83 | 20,98 | 20,75 | 20,83 | 0,00% | - |
| 02.01.2024 | 20,85 | 20,98 | 20,70 | 20,83 | 0,24% | - |
| 29.12.2023 | 20,78 | 20,83 | 20,73 | 20,78 | 0,24% | - |
| 28.12.2023 | 20,48 | 20,73 | 20,43 | 20,73 | 0,85% | - |
| 27.12.2023 | 20,55 | 20,55 | 20,55 | 20,55 | 0,37% | 1,00 |
| 22.12.2023 | 20,68 | 20,80 | 20,48 | 20,48 | -1,44% | - |