16,440$
-0,24%
Echtzeit-Aktienkurs Alexander & Baldwin
Bid:
Ask:
Aktienkurse zur Alexander & Baldwin Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 242.296,00 |
| 30.04.2024 | 16,36 | 16,58 | 16,30 | 16,47 | 0,00% | 254.870,00 |
| 29.04.2024 | 16,30 | 16,52 | 16,28 | 16,47 | 1,73% | 326.490,00 |
| 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% | 231.566,00 |
| 24.04.2024 | 16,11 | 16,14 | 15,98 | 16,00 | -1,84% | 311.626,00 |
| 23.04.2024 | 16,17 | 16,39 | 16,16 | 16,30 | 1,05% | 262.491,00 |
| 22.04.2024 | 16,11 | 16,24 | 16,01 | 16,13 | 0,25% | 280.784,00 |
| 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% | 260.200,00 |
| 17.04.2024 | 15,78 | 15,79 | 15,53 | 15,64 | -0,26% | 266.994,00 |
| 16.04.2024 | 15,83 | 15,84 | 15,62 | 15,68 | -1,75% | 175.838,00 |
| 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% | 260.570,00 |
| 10.04.2024 | 16,02 | 16,02 | 15,74 | 15,94 | -3,16% | 395.511,00 |
| 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% | 184.159,00 |
| 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% | 222.929,00 |
| 02.04.2024 | 16,02 | 16,12 | 15,82 | 16,02 | -1,11% | 431.150,00 |
| 01.04.2024 | 16,45 | 16,45 | 16,19 | 16,20 | -1,64% | 209.285,00 |
| 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% | 295.236,00 |
| 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% | 661.011,00 |
| 20.03.2024 | 16,04 | 16,47 | 16,04 | 16,46 | 1,73% | 366.308,00 |
| 19.03.2024 | 16,08 | 16,28 | 16,06 | 16,18 | 0,43% | 331.316,00 |
| 18.03.2024 | 15,91 | 16,17 | 15,84 | 16,11 | 0,94% | 355.636,00 |
| 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% | 267.641,00 |
| 12.03.2024 | 16,56 | 16,56 | 16,36 | 16,47 | -0,72% | 313.424,00 |
| 11.03.2024 | 16,58 | 16,72 | 16,48 | 16,59 | -0,60% | 267.735,00 |
| 08.03.2024 | 16,81 | 16,93 | 16,66 | 16,69 | 0,24% | 318.138,00 |
| 07.03.2024 | 16,82 | 16,87 | 16,60 | 16,65 | -0,54% | 211.097,00 |
| 06.03.2024 | 16,86 | 17,02 | 16,71 | 16,74 | 0,18% | 238.444,00 |
| 05.03.2024 | 16,58 | 16,89 | 16,58 | 16,71 | 0,18% | 326.834,00 |
| 04.03.2024 | 16,62 | 16,68 | 16,52 | 16,68 | 0,06% | 250.852,00 |
| 01.03.2024 | 16,30 | 16,82 | 16,22 | 16,67 | 2,52% | 715.021,00 |
| 29.02.2024 | 16,82 | 16,82 | 15,84 | 16,26 | -2,81% | 943.874,00 |
| 28.02.2024 | 16,84 | 17,09 | 16,72 | 16,73 | -1,41% | 445.273,00 |
| 27.02.2024 | 17,06 | 17,14 | 16,96 | 16,97 | -0,24% | 253.863,00 |
| 26.02.2024 | 17,01 | 17,11 | 16,90 | 17,01 | -0,12% | 299.072,00 |
| 23.02.2024 | 17,16 | 17,26 | 17,03 | 17,03 | -0,99% | 341.711,00 |
| 22.02.2024 | 17,21 | 17,22 | 17,01 | 17,20 | -0,23% | 234.729,00 |
| 21.02.2024 | 17,30 | 17,44 | 17,17 | 17,24 | -0,40% | 242.745,00 |
| 20.02.2024 | 17,17 | 17,41 | 17,17 | 17,31 | -0,23% | 167.753,00 |
| 16.02.2024 | 17,31 | 17,52 | 17,21 | 17,35 | -0,86% | 230.919,00 |
| 15.02.2024 | 17,22 | 17,51 | 17,22 | 17,50 | 2,64% | 253.744,00 |
| 14.02.2024 | 17,22 | 17,24 | 16,90 | 17,05 | 0,00% | 209.636,00 |
| 13.02.2024 | 17,00 | 17,20 | 16,78 | 17,05 | -2,52% | 359.197,00 |
| 12.02.2024 | 17,22 | 17,61 | 17,22 | 17,49 | 1,86% | 299.322,00 |
| 09.02.2024 | 17,24 | 17,26 | 16,95 | 17,17 | -0,23% | 457.497,00 |
| 08.02.2024 | 17,06 | 17,22 | 16,99 | 17,21 | 0,88% | 342.357,00 |
| 07.02.2024 | 17,17 | 17,17 | 16,99 | 17,06 | -0,35% | 199.550,00 |
| 06.02.2024 | 16,99 | 17,26 | 16,89 | 17,12 | 0,53% | 282.276,00 |
| 05.02.2024 | 16,89 | 17,20 | 16,77 | 17,03 | -0,64% | 228.240,00 |
| 02.02.2024 | 17,14 | 17,29 | 16,96 | 17,14 | -1,66% | 265.280,00 |
| 01.02.2024 | 17,34 | 17,46 | 17,06 | 17,43 | 0,64% | 295.977,00 |
| 31.01.2024 | 17,69 | 17,78 | 17,31 | 17,32 | -2,04% | 324.613,00 |
| 30.01.2024 | 17,70 | 17,82 | 17,61 | 17,68 | -0,67% | 167.850,00 |
| 29.01.2024 | 17,69 | 17,85 | 17,64 | 17,80 | 0,39% | 235.326,00 |
| 26.01.2024 | 18,04 | 18,04 | 17,72 | 17,73 | -1,01% | 199.313,00 |
| 25.01.2024 | 18,10 | 18,11 | 17,82 | 17,91 | 0,67% | 230.632,00 |
| 24.01.2024 | 18,15 | 18,15 | 17,73 | 17,79 | -0,78% | 180.243,00 |
| 23.01.2024 | 18,20 | 18,24 | 17,81 | 17,93 | -0,72% | 222.668,00 |
| 22.01.2024 | 17,94 | 18,12 | 17,94 | 18,06 | 1,69% | 323.544,00 |
| 19.01.2024 | 17,73 | 17,85 | 17,52 | 17,76 | 0,85% | 166.843,00 |
| 18.01.2024 | 17,62 | 17,69 | 17,50 | 17,61 | 0,11% | 213.495,00 |
| 17.01.2024 | 17,57 | 17,78 | 17,37 | 17,59 | -1,46% | 244.064,00 |
| 16.01.2024 | 17,97 | 17,97 | 17,80 | 17,85 | -1,65% | 201.593,00 |
| 12.01.2024 | 18,53 | 18,53 | 18,15 | 18,15 | -0,49% | 161.916,00 |
| 11.01.2024 | 18,22 | 18,30 | 17,99 | 18,24 | -0,22% | 220.801,00 |
| 10.01.2024 | 18,12 | 18,30 | 18,12 | 18,28 | 0,49% | 195.376,00 |
| 09.01.2024 | 18,23 | 18,28 | 18,11 | 18,19 | -1,57% | 221.298,00 |
| 08.01.2024 | 18,19 | 18,52 | 18,11 | 18,48 | 1,04% | 267.333,00 |
| 05.01.2024 | 18,31 | 18,69 | 18,23 | 18,29 | -1,19% | 288.702,00 |
| 04.01.2024 | 18,78 | 18,87 | 18,50 | 18,51 | -0,91% | 344.182,00 |
| 03.01.2024 | 18,96 | 19,00 | 18,66 | 18,68 | -2,15% | 323.574,00 |
| 02.01.2024 | 18,86 | 19,14 | 18,84 | 19,09 | 0,37% | 516.026,00 |
| 29.12.2023 | 19,15 | 19,21 | 19,02 | 19,02 | -0,99% | 313.598,00 |
| 28.12.2023 | 19,00 | 19,22 | 19,00 | 19,21 | 0,26% | 176.187,00 |
| 27.12.2023 | 19,11 | 19,17 | 18,99 | 19,16 | 0,95% | 216.421,00 |
| 26.12.2023 | 18,90 | 19,06 | 18,78 | 18,98 | 0,58% | 206.738,00 |
| 22.12.2023 | 18,84 | 19,04 | 18,70 | 18,87 | 0,48% | 278.302,00 |
| 21.12.2023 | 18,79 | 18,86 | 18,62 | 18,78 | -0,05% | 313.427,00 |
| 20.12.2023 | 18,83 | 19,29 | 18,76 | 18,79 | -0,16% | 495.550,00 |
| 19.12.2023 | 18,65 | 18,94 | 18,65 | 18,82 | 1,57% | 367.482,00 |
| 18.12.2023 | 18,39 | 18,56 | 18,16 | 18,53 | 1,31% | 440.962,00 |
| 15.12.2023 | 18,61 | 18,61 | 18,26 | 18,29 | -1,03% | 1.101.692,00 |
| 14.12.2023 | 18,50 | 18,70 | 18,35 | 18,48 | 0,82% | 530.319,00 |
| 13.12.2023 | 17,61 | 18,41 | 17,50 | 18,33 | 4,56% | 500.977,00 |
| 12.12.2023 | 17,56 | 17,62 | 17,23 | 17,53 | 1,21% | 380.678,00 |
| 11.12.2023 | 17,35 | 17,50 | 17,29 | 17,32 | -0,06% | 192.058,00 |