16,996$
-0,78%
Echtzeit-Aktienkurs Alexander & Baldwin LLC
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 162.093,00 |
| 13.05.2024 | 16,85 | 16,93 | 16,78 | 16,91 | 0,83% | 165.680,00 |
| 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% | 208.909,00 |
| 06.05.2024 | 16,53 | 16,66 | 16,49 | 16,59 | 0,85% | 258.265,00 |
| 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% | 266.807,00 |
| 30.04.2024 | 16,36 | 16,58 | 16,30 | 16,47 | 0,00% | 255.430,00 |
| 29.04.2024 | 16,30 | 16,52 | 16,28 | 16,47 | 1,73% | 329.262,00 |
| 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% | 235.247,00 |
| 24.04.2024 | 16,11 | 16,14 | 15,98 | 16,00 | -1,84% | 311.629,00 |
| 23.04.2024 | 16,17 | 16,39 | 16,16 | 16,30 | 1,05% | 262.502,00 |
| 22.04.2024 | 16,11 | 16,24 | 16,01 | 16,13 | 0,25% | 280.851,00 |
| 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% | 269.600,00 |
| 17.04.2024 | 15,78 | 15,79 | 15,53 | 15,64 | -0,26% | 267.129,00 |
| 16.04.2024 | 15,83 | 15,84 | 15,62 | 15,68 | -1,75% | 183.842,00 |
| 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% | 261.242,00 |
| 10.04.2024 | 16,02 | 16,02 | 15,74 | 15,94 | -3,16% | 395.531,00 |
| 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% | 184.176,00 |
| 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% | 222.930,00 |
| 02.04.2024 | 16,02 | 16,12 | 15,82 | 16,02 | -1,11% | 435.250,00 |
| 01.04.2024 | 16,45 | 16,45 | 16,19 | 16,20 | -1,64% | 209.314,00 |
| 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% | 295.237,00 |
| 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% | 661.233,00 |
| 20.03.2024 | 16,04 | 16,47 | 16,04 | 16,46 | 1,73% | 367.045,00 |
| 19.03.2024 | 16,08 | 16,28 | 16,06 | 16,18 | 0,43% | 331.317,00 |
| 18.03.2024 | 15,91 | 16,17 | 15,84 | 16,11 | 0,94% | 355.688,00 |
| 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% | 295.341,00 |