Echtzeit-Aktienkurs Alexander & Baldwin
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,86 | 18,24 | 17,37 | 17,54 | -5,52% | - |
| 25.02.2021 | 18,75 | 18,99 | 0,00 | 18,56 | 0,08% | - |
| 24.02.2021 | 18,58 | 18,85 | 18,22 | 18,55 | 1,23% | - |
| 23.02.2021 | 18,27 | 18,56 | 18,24 | 18,32 | 0,77% | - |
| 22.02.2021 | 17,88 | 18,31 | 17,72 | 18,18 | 3,86% | - |
| 19.02.2021 | 17,40 | 17,67 | 17,29 | 17,51 | 1,66% | - |
| 18.02.2021 | 17,39 | 17,54 | 17,06 | 17,22 | -1,63% | - |
| 17.02.2021 | 17,22 | 17,60 | 17,21 | 17,51 | 0,95% | - |
| 16.02.2021 | 17,53 | 17,64 | 17,29 | 17,34 | -0,40% | - |
| 12.02.2021 | 17,46 | 17,58 | 16,97 | 17,41 | 0,40% | - |
| 11.02.2021 | 17,44 | 17,46 | 16,99 | 17,34 | 0,29% | - |
| 10.02.2021 | 17,25 | 17,30 | 16,98 | 17,29 | 2,13% | - |
| 09.02.2021 | 16,72 | 17,12 | 16,57 | 16,93 | 1,17% | - |
| 08.02.2021 | 16,59 | 16,91 | 16,54 | 16,74 | 4,04% | - |
| 05.02.2021 | 16,01 | 16,18 | 15,86 | 16,09 | 0,97% | - |
| 04.02.2021 | 15,93 | 15,93 | 15,90 | 15,93 | 1,63% | - |
| 03.02.2021 | 15,50 | 15,91 | 15,30 | 15,68 | -0,67% | - |
| 02.02.2021 | 15,63 | 15,86 | 15,60 | 15,78 | 1,45% | - |
| 01.02.2021 | 15,31 | 15,68 | 15,20 | 15,56 | 2,30% | - |
| 29.01.2021 | 15,66 | 15,88 | 15,13 | 15,21 | -3,40% | - |
| 28.01.2021 | 15,52 | 16,04 | 0,00 | 15,74 | 1,55% | - |
| 27.01.2021 | 15,46 | 15,73 | 15,34 | 15,50 | -3,46% | - |
| 26.01.2021 | 16,10 | 16,10 | 16,04 | 16,06 | -2,67% | - |
| 25.01.2021 | 16,70 | 16,75 | 16,36 | 16,50 | -1,02% | - |
| 22.01.2021 | 16,23 | 16,69 | 16,17 | 16,67 | 1,58% | - |
| 21.01.2021 | 16,39 | 16,44 | 16,39 | 16,41 | -3,92% | - |
| 20.01.2021 | 17,17 | 17,29 | 16,98 | 17,08 | 1,37% | - |
| 19.01.2021 | 17,03 | 17,21 | 16,82 | 16,85 | -1,12% | - |
| 15.01.2021 | 16,87 | 17,46 | 16,62 | 17,04 | -0,15% | - |
| 14.01.2021 | 17,33 | 17,37 | 17,02 | 17,06 | 0,62% | - |
| 13.01.2021 | 17,01 | 17,09 | 16,78 | 16,96 | -0,56% | - |
| 12.01.2021 | 16,81 | 17,14 | 16,64 | 17,05 | 2,13% | - |
| 11.01.2021 | 16,71 | 16,78 | 16,45 | 16,70 | -0,21% | - |
| 08.01.2021 | 17,04 | 17,25 | 16,53 | 16,73 | -0,92% | - |
| 07.01.2021 | 17,14 | 17,14 | 16,69 | 16,89 | -2,48% | - |
| 06.01.2021 | 17,11 | 17,84 | 16,73 | 17,32 | 3,99% | - |
| 05.01.2021 | 16,75 | 16,82 | 16,10 | 16,65 | 0,03% | - |
| 04.01.2021 | 16,83 | 16,84 | 16,26 | 16,65 | -3,54% | - |
| 31.12.2020 | 16,97 | 17,31 | 16,95 | 17,26 | 1,53% | - |
| 30.12.2020 | 17,09 | 17,23 | 16,95 | 17,00 | 0,86% | - |
| 29.12.2020 | 17,02 | 17,07 | 16,63 | 16,85 | -4,10% | - |
| 28.12.2020 | 17,11 | 17,58 | 17,10 | 17,57 | 4,71% | - |
| 24.12.2020 | 16,72 | 17,30 | 16,51 | 16,78 | 0,00% | - |
| 23.12.2020 | 17,03 | 17,11 | 16,72 | 16,78 | 0,90% | - |
| 22.12.2020 | 16,45 | 16,71 | 16,38 | 16,63 | 2,78% | - |
| 21.12.2020 | 16,04 | 16,30 | 15,97 | 16,18 | -0,58% | - |
| 18.12.2020 | 16,57 | 16,67 | 15,96 | 16,28 | -1,33% | - |
| 17.12.2020 | 16,21 | 16,60 | 16,17 | 16,50 | -1,20% | - |
| 16.12.2020 | 16,86 | 16,87 | 14,27 | 16,70 | -0,39% | - |
| 15.12.2020 | 16,43 | 16,86 | 16,34 | 16,76 | 3,81% | - |
| 14.12.2020 | 16,57 | 16,60 | 16,03 | 16,15 | 0,31% | - |
| 11.12.2020 | 16,16 | 16,19 | 15,78 | 16,10 | -1,71% | - |
| 10.12.2020 | 16,35 | 16,60 | 16,29 | 16,38 | 0,00% | - |
| 09.12.2020 | 16,37 | 16,45 | 16,00 | 16,38 | -0,49% | - |
| 08.12.2020 | 16,24 | 16,46 | 16,04 | 16,46 | 0,49% | - |
| 07.12.2020 | 16,73 | 16,75 | 16,31 | 16,38 | -3,14% | - |
| 04.12.2020 | 16,98 | 17,01 | 16,71 | 16,91 | 6,25% | - |
| 03.12.2020 | 16,47 | 16,48 | 15,24 | 15,91 | -0,96% | - |
| 02.12.2020 | 16,17 | 16,69 | 15,72 | 16,07 | 0,78% | - |
| 01.12.2020 | 15,93 | 15,94 | 15,93 | 15,94 | 2,38% | - |
| 30.11.2020 | 15,85 | 16,03 | 15,38 | 15,57 | -4,16% | - |
| 27.11.2020 | 16,25 | 16,81 | 15,20 | 16,25 | -2,93% | - |
| 25.11.2020 | 16,74 | 17,06 | 16,46 | 16,74 | -1,18% | - |
| 24.11.2020 | 16,72 | 17,13 | 16,60 | 16,94 | 5,35% | - |
| 23.11.2020 | 16,08 | 16,08 | 16,08 | 16,08 | 3,81% | - |
| 20.11.2020 | 15,69 | 15,77 | 15,31 | 15,49 | 0,78% | - |
| 19.11.2020 | 15,11 | 15,79 | 14,91 | 15,37 | 0,89% | - |
| 18.11.2020 | 15,88 | 15,92 | 15,23 | 15,23 | -1,84% | - |
| 17.11.2020 | 15,36 | 16,18 | 15,33 | 15,52 | -2,51% | - |
| 16.11.2020 | 16,09 | 16,12 | 15,70 | 15,92 | 3,14% | - |
| 13.11.2020 | 15,27 | 15,50 | 15,00 | 15,43 | 3,11% | - |
| 12.11.2020 | 15,36 | 15,50 | 14,79 | 14,97 | -7,37% | - |
| 11.11.2020 | 15,84 | 16,45 | 15,50 | 16,16 | 0,12% | - |
| 10.11.2020 | 15,51 | 16,36 | 15,38 | 16,14 | 7,75% | - |
| 09.11.2020 | 14,80 | 15,49 | 14,65 | 14,98 | 15,19% | - |
| 06.11.2020 | 13,02 | 13,16 | 12,84 | 13,00 | -1,10% | - |
| 05.11.2020 | 13,09 | 13,29 | 12,92 | 13,15 | 1,39% | - |
| 04.11.2020 | 12,81 | 13,09 | 12,56 | 12,97 | 0,62% | - |
| 03.11.2020 | 12,86 | 13,07 | 12,64 | 12,89 | 3,00% | - |
| 02.11.2020 | 13,21 | 13,21 | 12,28 | 12,51 | -1,77% | - |
| 30.10.2020 | 12,96 | 13,44 | 12,67 | 12,74 | 3,92% | - |
| 29.10.2020 | 11,77 | 12,31 | 11,69 | 12,26 | 1,83% | - |
| 28.10.2020 | 11,96 | 12,23 | 11,78 | 12,04 | -1,31% | - |
| 27.10.2020 | 12,05 | 12,37 | 12,04 | 12,20 | -5,28% | - |
| 26.10.2020 | 12,61 | 12,88 | 12,50 | 12,88 | 1,22% | - |
| 23.10.2020 | 13,10 | 13,16 | 12,58 | 12,72 | -2,53% | - |
| 22.10.2020 | 12,63 | 13,07 | 12,61 | 13,05 | 6,27% | - |
| 21.10.2020 | 12,39 | 12,69 | 12,28 | 12,28 | 1,70% | - |
| 20.10.2020 | 12,38 | 12,38 | 11,99 | 12,08 | 0,88% | - |
| 19.10.2020 | 11,95 | 12,24 | 11,90 | 11,97 | 2,44% | - |
| 16.10.2020 | 11,75 | 12,18 | 11,63 | 11,69 | 0,39% | - |
| 15.10.2020 | 11,73 | 11,95 | 11,64 | 11,64 | -0,72% | - |
| 14.10.2020 | 12,24 | 12,25 | 11,73 | 11,73 | -3,26% | - |
| 13.10.2020 | 12,11 | 12,30 | 11,93 | 12,12 | -2,10% | - |
| 12.10.2020 | 12,24 | 12,48 | 12,24 | 12,38 | -0,36% | - |
| 09.10.2020 | 12,21 | 12,49 | 11,97 | 12,43 | 2,05% | - |
| 08.10.2020 | 12,06 | 12,28 | 11,94 | 12,18 | 1,67% | - |
| 07.10.2020 | 12,04 | 12,05 | 11,68 | 11,98 | -0,17% | - |
| 06.10.2020 | 11,98 | 12,33 | 11,80 | 12,00 | 2,00% | - |
| 05.10.2020 | 11,74 | 12,00 | 11,55 | 11,76 | -1,01% | - |