Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 79,41 | 79,41 | 79,08 | 79,09 | -1,58% | - |
| 25.02.2021 | 80,19 | 80,37 | 80,19 | 80,36 | -3,97% | - |
| 24.02.2021 | 84,25 | 85,27 | 83,26 | 83,68 | 0,24% | - |
| 23.02.2021 | 83,01 | 84,12 | 0,00 | 83,48 | 1,22% | - |
| 22.02.2021 | 81,29 | 83,05 | 81,29 | 82,48 | 3,09% | - |
| 19.02.2021 | 79,74 | 80,22 | 78,31 | 80,01 | -0,65% | - |
| 18.02.2021 | 77,82 | 81,06 | 77,42 | 80,53 | 3,66% | - |
| 17.02.2021 | 75,79 | 78,20 | 75,75 | 77,69 | 1,62% | - |
| 16.02.2021 | 75,06 | 76,91 | 74,30 | 76,45 | 4,23% | - |
| 12.02.2021 | 71,02 | 73,87 | 70,93 | 73,35 | 2,00% | - |
| 11.02.2021 | 68,92 | 72,36 | 65,03 | 71,91 | -4,76% | - |
| 10.02.2021 | 75,18 | 76,89 | 74,88 | 75,51 | -0,05% | - |
| 09.02.2021 | 74,10 | 75,93 | 74,09 | 75,55 | 0,66% | - |
| 08.02.2021 | 75,69 | 75,81 | 74,36 | 75,05 | 0,38% | - |
| 05.02.2021 | 73,22 | 75,02 | 73,17 | 74,77 | 1,37% | - |
| 04.02.2021 | 72,66 | 73,95 | 72,59 | 73,76 | 2,71% | - |
| 03.02.2021 | 71,89 | 72,80 | 71,30 | 71,81 | -0,55% | - |
| 02.02.2021 | 72,32 | 72,78 | 71,41 | 72,21 | 1,21% | - |
| 01.02.2021 | 69,76 | 71,74 | 69,16 | 71,35 | 2,11% | - |
| 29.01.2021 | 72,34 | 72,50 | 69,51 | 69,87 | -3,76% | - |
| 28.01.2021 | 72,56 | 74,41 | 71,45 | 72,60 | 0,62% | - |
| 27.01.2021 | 72,19 | 73,39 | 70,39 | 72,16 | -2,04% | - |
| 26.01.2021 | 75,58 | 76,75 | 73,66 | 73,66 | -3,62% | - |
| 25.01.2021 | 76,46 | 77,77 | 74,81 | 76,43 | -0,20% | - |
| 22.01.2021 | 75,06 | 76,94 | 74,91 | 76,58 | 0,45% | - |
| 21.01.2021 | 76,90 | 77,33 | 75,67 | 76,24 | -2,50% | - |
| 20.01.2021 | 78,02 | 78,45 | 76,72 | 78,20 | 1,46% | - |
| 19.01.2021 | 75,54 | 77,81 | 75,40 | 77,07 | 1,31% | - |
| 15.01.2021 | 74,87 | 77,05 | 74,67 | 76,07 | -2,35% | - |
| 14.01.2021 | 78,53 | 78,78 | 77,60 | 77,90 | 2,33% | - |
| 13.01.2021 | 78,38 | 78,49 | 75,72 | 76,13 | -2,57% | - |
| 12.01.2021 | 78,50 | 78,91 | 77,51 | 78,13 | 1,55% | - |
| 11.01.2021 | 76,38 | 77,29 | 75,54 | 76,94 | 1,19% | - |
| 08.01.2021 | 76,39 | 77,18 | 74,94 | 76,03 | -1,30% | - |
| 07.01.2021 | 77,31 | 78,28 | 75,07 | 77,04 | 0,10% | - |
| 06.01.2021 | 76,32 | 78,65 | 76,27 | 76,96 | 5,64% | - |
| 05.01.2021 | 71,65 | 74,03 | 71,65 | 72,85 | 2,55% | - |
| 04.01.2021 | 72,71 | 72,71 | 70,39 | 71,04 | -3,50% | - |
| 31.12.2020 | 72,89 | 74,06 | 72,67 | 73,61 | 0,84% | - |
| 30.12.2020 | 73,16 | 73,81 | 72,57 | 73,00 | 1,25% | - |
| 29.12.2020 | 72,03 | 72,44 | 70,77 | 72,10 | -1,21% | - |
| 28.12.2020 | 73,58 | 74,87 | 71,56 | 72,98 | 1,19% | - |
| 24.12.2020 | 72,76 | 73,55 | 71,66 | 72,13 | -2,02% | - |
| 23.12.2020 | 72,93 | 73,98 | 72,74 | 73,61 | 2,15% | - |
| 22.12.2020 | 72,07 | 72,28 | 70,98 | 72,06 | -0,76% | - |
| 21.12.2020 | 70,73 | 72,62 | 70,66 | 72,61 | -2,33% | - |
| 18.12.2020 | 73,68 | 74,36 | 72,41 | 74,35 | 1,80% | - |
| 17.12.2020 | 71,49 | 73,23 | 70,72 | 73,03 | 1,33% | - |
| 16.12.2020 | 72,02 | 72,50 | 71,32 | 72,07 | 4,35% | - |
| 15.12.2020 | 71,64 | 78,75 | 69,07 | 69,07 | -2,22% | - |
| 14.12.2020 | 71,88 | 72,11 | 70,40 | 70,63 | -0,84% | - |
| 11.12.2020 | 71,44 | 71,82 | 70,53 | 71,23 | -0,31% | - |
| 10.12.2020 | 71,90 | 72,53 | 58,17 | 71,46 | -1,46% | - |
| 09.12.2020 | 72,83 | 73,43 | 71,75 | 72,52 | 0,11% | - |
| 08.12.2020 | 72,80 | 72,80 | 71,12 | 72,44 | 0,95% | - |
| 07.12.2020 | 71,65 | 72,45 | 71,31 | 71,76 | -0,79% | - |
| 04.12.2020 | 71,42 | 72,50 | 71,05 | 72,33 | 3,40% | - |
| 03.12.2020 | 70,33 | 71,74 | 69,91 | 69,95 | 0,06% | - |
| 02.12.2020 | 71,48 | 71,48 | 69,01 | 69,90 | 0,63% | - |
| 01.12.2020 | 69,91 | 70,04 | 68,61 | 69,47 | 1,31% | - |
| 30.11.2020 | 69,39 | 69,48 | 68,11 | 68,57 | -3,13% | - |
| 27.11.2020 | 70,47 | 72,13 | 70,05 | 70,79 | -0,94% | - |
| 25.11.2020 | 71,51 | 72,33 | 69,93 | 71,46 | -1,48% | - |
| 24.11.2020 | 70,94 | 72,91 | 70,68 | 72,53 | 2,88% | - |
| 23.11.2020 | 69,79 | 71,37 | 69,79 | 70,50 | 3,30% | - |
| 20.11.2020 | 67,76 | 68,49 | 67,70 | 68,25 | 0,84% | - |
| 19.11.2020 | 66,63 | 67,70 | 66,63 | 67,68 | -0,78% | - |
| 18.11.2020 | 67,65 | 68,94 | 67,37 | 68,21 | 4,06% | - |
| 17.11.2020 | 64,70 | 66,88 | 64,50 | 65,55 | -0,70% | - |
| 16.11.2020 | 66,40 | 66,88 | 65,76 | 66,01 | 3,17% | - |
| 13.11.2020 | 63,55 | 64,39 | 62,97 | 63,98 | 3,86% | - |
| 12.11.2020 | 62,50 | 63,54 | 61,23 | 61,60 | -2,01% | - |
| 11.11.2020 | 62,28 | 64,14 | 61,41 | 62,87 | -1,37% | - |
| 10.11.2020 | 61,64 | 64,29 | 61,18 | 63,74 | 6,64% | - |
| 09.11.2020 | 0,00 | 61,36 | 0,00 | 59,77 | 10,34% | - |
| 06.11.2020 | 53,42 | 54,45 | 53,24 | 54,17 | -0,19% | - |
| 05.11.2020 | 53,93 | 54,67 | 53,64 | 54,27 | 3,31% | - |
| 04.11.2020 | 52,08 | 53,01 | 51,56 | 52,53 | -2,79% | - |
| 03.11.2020 | 55,08 | 55,39 | 53,07 | 54,04 | 1,42% | - |
| 02.11.2020 | 52,23 | 53,72 | 52,16 | 53,28 | 5,36% | - |
| 30.10.2020 | 0,00 | 51,52 | 0,00 | 50,57 | 1,86% | - |
| 29.10.2020 | 50,40 | 51,90 | 48,55 | 49,65 | -2,77% | - |
| 28.10.2020 | 50,74 | 52,06 | 50,46 | 51,06 | -4,56% | - |
| 27.10.2020 | 53,50 | 53,51 | 53,50 | 53,50 | 0,64% | - |
| 26.10.2020 | 52,16 | 53,26 | 51,80 | 53,16 | -4,53% | - |
| 23.10.2020 | 55,47 | 55,68 | 54,31 | 55,68 | -0,70% | - |
| 22.10.2020 | 54,43 | 56,08 | 53,85 | 56,08 | 2,81% | - |
| 21.10.2020 | 54,63 | 54,96 | 53,95 | 54,54 | -0,48% | - |
| 20.10.2020 | 55,20 | 56,22 | 54,51 | 54,81 | 1,63% | - |
| 19.10.2020 | 56,67 | 56,82 | 53,85 | 53,93 | -3,63% | - |
| 16.10.2020 | 55,19 | 56,77 | 54,60 | 55,96 | 0,48% | - |
| 15.10.2020 | 54,26 | 55,69 | 53,61 | 55,69 | 1,01% | - |
| 14.10.2020 | 55,65 | 55,65 | 54,24 | 55,13 | 0,09% | - |
| 13.10.2020 | 54,58 | 55,22 | 53,36 | 55,08 | -0,94% | - |
| 12.10.2020 | 0,00 | 55,96 | 0,00 | 55,60 | 1,70% | - |
| 09.10.2020 | 53,80 | 54,75 | 53,46 | 54,67 | 2,11% | - |
| 08.10.2020 | 54,03 | 54,22 | 53,05 | 53,54 | -0,06% | - |
| 07.10.2020 | 52,81 | 53,73 | 51,89 | 53,57 | 2,02% | - |
| 06.10.2020 | 52,04 | 54,37 | 51,99 | 52,51 | 1,35% | - |
| 05.10.2020 | 52,04 | 52,79 | 51,79 | 51,81 | 1,15% | - |