87,960$
-0,14%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 87,46 | 88,32 | 87,20 | 88,08 | 0,00% | 200.923,00 |
| 23.04.2024 | 87,59 | 88,55 | 87,59 | 88,08 | 0,58% | 198.669,00 |
| 22.04.2024 | 88,63 | 88,76 | 87,27 | 87,57 | -0,75% | 136.062,00 |
| 19.04.2024 | 87,69 | 89,18 | 87,50 | 88,23 | 0,46% | 150.730,00 |
| 18.04.2024 | 88,31 | 89,43 | 87,76 | 87,83 | -0,14% | 187.960,00 |
| 17.04.2024 | 89,35 | 89,84 | 87,93 | 87,95 | -0,60% | 170.871,00 |
| 16.04.2024 | 88,60 | 89,33 | 88,00 | 88,48 | -1,12% | 162.206,00 |
| 15.04.2024 | 89,98 | 90,53 | 88,93 | 89,48 | -0,07% | 120.356,00 |
| 12.04.2024 | 90,35 | 90,59 | 88,77 | 89,54 | -1,78% | 199.746,00 |
| 11.04.2024 | 89,18 | 91,45 | 88,55 | 91,16 | 2,67% | 411.775,00 |
| 10.04.2024 | 87,10 | 88,82 | 86,93 | 88,79 | -0,88% | 181.963,00 |
| 09.04.2024 | 88,88 | 89,82 | 88,39 | 89,58 | 0,97% | 100.823,00 |
| 08.04.2024 | 89,71 | 89,96 | 88,60 | 88,72 | -0,45% | 155.098,00 |
| 05.04.2024 | 88,72 | 89,98 | 88,59 | 89,12 | -0,01% | 140.432,00 |
| 04.04.2024 | 89,69 | 90,57 | 88,68 | 89,13 | -0,06% | 208.139,00 |
| 03.04.2024 | 87,94 | 89,45 | 87,94 | 89,18 | 0,51% | 165.330,00 |
| 02.04.2024 | 90,04 | 90,04 | 87,91 | 88,73 | -2,14% | 225.610,00 |
| 01.04.2024 | 94,06 | 94,06 | 90,66 | 90,67 | -3,04% | 130.178,00 |
| 28.03.2024 | 94,26 | 94,39 | 92,38 | 93,51 | -3,09% | 198.126,00 |
| 27.03.2024 | 95,66 | 96,49 | 95,00 | 96,49 | 1,98% | 97.060,00 |
| 26.03.2024 | 93,35 | 94,73 | 92,59 | 94,62 | 2,23% | 132.811,00 |
| 25.03.2024 | 93,96 | 93,99 | 92,45 | 92,56 | -0,76% | 66.204,00 |
| 22.03.2024 | 94,91 | 94,91 | 93,21 | 93,27 | -1,58% | 86.165,00 |
| 21.03.2024 | 93,78 | 94,94 | 93,49 | 94,77 | 1,52% | 90.215,00 |
| 20.03.2024 | 91,40 | 93,99 | 91,25 | 93,35 | 1,51% | 99.621,00 |
| 19.03.2024 | 91,70 | 92,82 | 91,11 | 91,96 | 0,25% | 155.914,00 |
| 18.03.2024 | 92,10 | 92,45 | 91,32 | 91,73 | -0,49% | 100.620,00 |
| 15.03.2024 | 90,90 | 92,38 | 90,90 | 92,18 | 0,77% | 297.652,00 |
| 14.03.2024 | 92,50 | 92,63 | 90,65 | 91,48 | -1,93% | 99.953,00 |
| 13.03.2024 | 93,00 | 93,86 | 92,59 | 93,28 | -0,05% | 103.902,00 |
| 12.03.2024 | 94,50 | 94,63 | 93,31 | 93,33 | -1,73% | 125.092,00 |
| 11.03.2024 | 94,67 | 95,29 | 94,19 | 94,97 | -0,53% | 62.537,00 |
| 08.03.2024 | 97,08 | 97,60 | 95,43 | 95,48 | -0,63% | 95.148,00 |
| 07.03.2024 | 95,10 | 96,22 | 94,84 | 96,09 | 2,14% | 81.461,00 |
| 06.03.2024 | 93,40 | 94,15 | 93,01 | 94,08 | 1,72% | 152.462,00 |
| 05.03.2024 | 93,00 | 93,96 | 91,68 | 92,49 | -1,29% | 82.717,00 |
| 04.03.2024 | 93,99 | 94,54 | 93,26 | 93,70 | -0,16% | 74.266,00 |
| 01.03.2024 | 93,99 | 94,23 | 92,66 | 93,85 | -0,02% | 99.366,00 |
| 29.02.2024 | 94,20 | 94,55 | 92,79 | 93,87 | 1,10% | 99.895,00 |
| 28.02.2024 | 93,85 | 94,20 | 91,84 | 92,85 | -1,74% | 97.854,00 |
| 27.02.2024 | 96,99 | 98,73 | 92,55 | 94,49 | 2,12% | 125.406,00 |
| 26.02.2024 | 90,65 | 92,62 | 90,65 | 92,53 | 1,13% | 89.030,00 |
| 23.02.2024 | 91,48 | 92,14 | 91,16 | 91,50 | -0,27% | 214.936,00 |
| 22.02.2024 | 92,17 | 92,52 | 91,31 | 91,75 | -0,75% | 83.061,00 |
| 21.02.2024 | 92,40 | 92,71 | 91,58 | 92,44 | 0,18% | 82.449,00 |
| 20.02.2024 | 92,64 | 93,52 | 91,63 | 92,27 | -1,77% | 126.797,00 |
| 16.02.2024 | 93,08 | 94,83 | 92,68 | 93,93 | 0,35% | 108.365,00 |
| 15.02.2024 | 91,18 | 93,75 | 91,18 | 93,60 | 3,72% | 102.183,00 |
| 14.02.2024 | 89,97 | 90,35 | 88,73 | 90,24 | 1,93% | 114.187,00 |
| 13.02.2024 | 88,58 | 89,93 | 86,99 | 88,53 | -3,53% | 152.738,00 |
| 12.02.2024 | 90,82 | 92,02 | 90,65 | 91,77 | 1,29% | 84.701,00 |
| 09.02.2024 | 89,02 | 90,72 | 89,01 | 90,60 | 1,77% | 78.982,00 |
| 08.02.2024 | 88,56 | 89,37 | 87,76 | 89,02 | 1,06% | 100.719,00 |
| 07.02.2024 | 88,87 | 88,99 | 87,87 | 88,09 | -0,88% | 49.819,00 |
| 06.02.2024 | 87,62 | 89,45 | 87,62 | 88,87 | 1,22% | 62.209,00 |
| 05.02.2024 | 88,45 | 88,45 | 87,22 | 87,80 | -2,28% | 73.372,00 |
| 02.02.2024 | 88,73 | 90,26 | 88,73 | 89,85 | -0,29% | 81.308,00 |
| 01.02.2024 | 89,35 | 90,19 | 88,27 | 90,11 | 1,35% | 106.422,00 |
| 31.01.2024 | 92,30 | 92,30 | 88,80 | 88,91 | -3,20% | 108.737,00 |
| 30.01.2024 | 91,17 | 91,95 | 91,17 | 91,85 | -0,08% | 67.002,00 |
| 29.01.2024 | 89,27 | 91,97 | 89,27 | 91,92 | 2,62% | 114.606,00 |
| 26.01.2024 | 89,73 | 90,20 | 89,10 | 89,57 | 0,45% | 110.135,00 |
| 25.01.2024 | 89,46 | 89,74 | 88,46 | 89,17 | 1,27% | 130.265,00 |
| 24.01.2024 | 90,22 | 90,22 | 87,59 | 88,05 | -1,29% | 101.349,00 |
| 23.01.2024 | 90,52 | 90,52 | 88,64 | 89,20 | -0,52% | 122.926,00 |
| 22.01.2024 | 88,92 | 89,94 | 88,92 | 89,67 | 1,90% | 155.443,00 |
| 19.01.2024 | 87,09 | 88,11 | 85,90 | 88,00 | 1,42% | 116.846,00 |
| 18.01.2024 | 86,25 | 86,80 | 85,63 | 86,77 | 1,18% | 91.859,00 |
| 17.01.2024 | 86,16 | 87,03 | 85,53 | 85,76 | -1,92% | 100.039,00 |
| 16.01.2024 | 90,35 | 90,84 | 87,37 | 87,44 | -4,52% | 271.614,00 |
| 12.01.2024 | 91,66 | 92,50 | 90,25 | 91,58 | 1,36% | 602.728,00 |
| 11.01.2024 | 90,73 | 90,99 | 89,40 | 90,35 | -0,83% | 168.300,00 |
| 10.01.2024 | 91,36 | 91,63 | 90,70 | 91,11 | 0,13% | 91.320,00 |
| 09.01.2024 | 90,75 | 91,41 | 90,12 | 90,99 | -1,45% | 78.064,00 |
| 08.01.2024 | 92,01 | 92,58 | 90,23 | 92,33 | 0,05% | 93.106,00 |
| 05.01.2024 | 91,60 | 93,23 | 91,55 | 92,28 | -0,29% | 94.394,00 |
| 04.01.2024 | 93,91 | 94,00 | 92,29 | 92,55 | -1,01% | 151.956,00 |
| 03.01.2024 | 96,95 | 97,23 | 93,40 | 93,49 | -3,96% | 144.284,00 |
| 02.01.2024 | 97,35 | 98,88 | 96,48 | 97,34 | -0,90% | 89.052,00 |
| 29.12.2023 | 98,63 | 99,10 | 97,95 | 98,22 | -0,28% | 85.458,00 |
| 28.12.2023 | 98,78 | 99,37 | 98,13 | 98,50 | -0,46% | 79.710,00 |
| 27.12.2023 | 98,69 | 99,41 | 98,45 | 98,96 | 0,47% | 95.498,00 |
| 26.12.2023 | 97,89 | 98,78 | 97,44 | 98,50 | 1,21% | 80.527,00 |
| 22.12.2023 | 96,08 | 97,36 | 96,02 | 97,32 | 2,06% | 297.295,00 |
| 21.12.2023 | 96,06 | 96,11 | 94,46 | 95,36 | 0,37% | 91.399,00 |
| 20.12.2023 | 97,42 | 98,68 | 94,72 | 95,01 | -2,30% | 143.766,00 |
| 19.12.2023 | 96,22 | 97,66 | 95,55 | 97,25 | 1,70% | 140.396,00 |
| 18.12.2023 | 95,32 | 95,83 | 94,36 | 95,62 | 0,29% | 129.032,00 |
| 15.12.2023 | 96,48 | 96,69 | 95,15 | 95,34 | -0,78% | 709.200,00 |
| 14.12.2023 | 95,37 | 96,60 | 94,78 | 96,09 | 2,68% | 161.998,00 |
| 13.12.2023 | 90,45 | 94,05 | 90,21 | 93,58 | 3,00% | 139.625,00 |
| 12.12.2023 | 90,09 | 91,34 | 89,16 | 90,85 | 0,69% | 123.761,00 |
| 11.12.2023 | 89,53 | 90,71 | 89,53 | 90,23 | 1,23% | 228.040,00 |
| 08.12.2023 | 88,29 | 90,14 | 88,29 | 89,13 | 1,12% | 110.880,00 |
| 07.12.2023 | 86,89 | 88,17 | 86,58 | 88,14 | 1,22% | 138.184,00 |
| 06.12.2023 | 88,69 | 89,69 | 87,03 | 87,08 | -0,79% | 131.104,00 |
| 05.12.2023 | 89,38 | 89,38 | 87,32 | 87,77 | -1,81% | 201.883,00 |
| 04.12.2023 | 88,21 | 89,75 | 88,21 | 89,39 | 0,85% | 130.534,00 |
| 01.12.2023 | 86,10 | 88,86 | 85,73 | 88,64 | 3,29% | 145.326,00 |
| 30.11.2023 | 86,02 | 86,16 | 84,37 | 85,82 | 0,37% | 174.868,00 |