Albertsons Companies, Inc. Class A ACI
NYSE · Vereinigte Staaten · Einzelhandel
$11,82+0,21 (+1,77 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,73 | +1,08 % | $11,57 | $11,85 | $11,41 | 2,19M |
| 2026-09-30 | $11,61 | -0,26 % | $11,81 | $11,83 | $11,55 | 7,61M |
| 2026-09-29 | $11,64 | 0,00 % | $11,59 | $11,73 | $11,56 | 6,03M |
| 2026-09-28 | $11,64 | -0,26 % | $11,63 | $11,89 | $11,54 | 7,66M |
| 2026-09-25 | $11,67 | -2,34 % | $11,92 | $11,92 | $11,60 | 7,25M |
| 2026-09-24 | $11,95 | +2,14 % | $11,80 | $11,99 | $11,75 | 5,62M |
| 2026-09-23 | $11,70 | -3,07 % | $12,07 | $12,13 | $11,68 | 7,05M |
| 2026-09-22 | $12,07 | -0,41 % | $12,25 | $12,38 | $12,07 | 9,24M |
| 2026-09-21 | $12,12 | -1,86 % | $12,28 | $12,44 | $12,12 | 8,28M |
| 2026-09-18 | $12,35 | -1,67 % | $12,54 | $12,60 | $12,31 | 15,30M |
| 2026-09-17 | $12,56 | 0,00 % | $12,60 | $12,76 | $12,42 | 6,92M |
| 2026-09-16 | $12,56 | -2,18 % | $12,76 | $12,91 | $12,55 | 6,55M |
| 2026-09-15 | $12,84 | +0,94 % | $12,65 | $13,03 | $12,54 | 9,99M |
| 2026-09-14 | $12,72 | +5,30 % | $12,07 | $12,80 | $12,07 | 10,28M |
| 2026-09-11 | $12,08 | +3,25 % | $11,67 | $12,12 | $11,66 | 6,05M |
| 2026-09-10 | $11,70 | -1,27 % | $11,92 | $11,92 | $11,63 | 14,44M |
| 2026-09-09 | $11,85 | -2,39 % | $12,16 | $12,16 | $11,75 | 9,96M |
| 2026-09-08 | $12,14 | -3,27 % | $12,52 | $12,57 | $12,06 | 7,77M |
| 2026-09-04 | $12,55 | -0,32 % | $12,40 | $12,64 | $12,40 | 4,59M |
| 2026-09-03 | $12,59 | +0,88 % | $12,53 | $12,69 | $12,39 | 4,37M |
| 2026-09-02 | $12,48 | +0,16 % | $12,42 | $12,69 | $12,27 | 11,51M |
| 2026-09-01 | $12,46 | +0,89 % | $12,40 | $12,67 | $12,37 | 6,23M |
| 2026-08-31 | $12,35 | -1,44 % | $12,48 | $12,59 | $12,34 | 7,75M |
| 2026-08-28 | $12,53 | +2,45 % | $12,32 | $12,64 | $12,28 | 5,51M |
| 2026-08-27 | $12,23 | -1,37 % | $12,22 | $12,35 | $12,16 | 4,16M |
| 2026-08-26 | $12,40 | +0,16 % | $12,40 | $12,52 | $12,35 | 5,03M |
| 2026-08-25 | $12,38 | -1,82 % | $12,44 | $12,60 | $12,37 | 4,69M |
| 2026-08-24 | $12,61 | +1,86 % | $12,38 | $12,74 | $12,38 | 5,03M |
| 2026-08-21 | $12,38 | +3,34 % | $12,02 | $12,42 | $11,98 | 6,42M |
| 2026-08-20 | $11,98 | -1,16 % | $11,98 | $12,06 | $11,85 | 5,98M |
| 2026-08-19 | $12,12 | -0,74 % | $12,14 | $12,50 | $12,08 | 5,31M |
| 2026-08-18 | $12,21 | +0,08 % | $12,43 | $12,52 | $12,19 | 5,79M |
| 2026-08-17 | $12,20 | -1,77 % | $12,30 | $12,44 | $12,10 | 5,31M |
| 2026-08-14 | $12,42 | +0,16 % | $12,42 | $12,55 | $12,27 | 5,31M |
| 2026-08-13 | $12,40 | +3,25 % | $12,05 | $12,46 | $12,05 | 5,41M |
| 2026-08-12 | $12,01 | -1,96 % | $12,06 | $12,21 | $11,92 | 6,08M |
| 2026-08-11 | $12,25 | +0,99 % | $12,08 | $12,41 | $11,99 | 6,81M |
| 2026-08-10 | $12,13 | +1,00 % | $12,00 | $12,16 | $11,93 | 7,03M |
| 2026-08-07 | $12,01 | -0,58 % | $11,96 | $12,19 | $11,86 | 6,00M |
| 2026-08-06 | $12,08 | +1,94 % | $11,88 | $12,13 | $11,73 | 7,26M |
| 2026-08-05 | $11,85 | -1,82 % | $12,03 | $12,18 | $11,63 | 9,48M |
| 2026-08-04 | $12,07 | +4,96 % | $11,56 | $12,08 | $11,42 | 9,66M |
| 2026-08-03 | $11,50 | -0,69 % | $11,59 | $11,89 | $11,47 | 14,08M |
| 2026-07-31 | $11,58 | -0,17 % | $11,55 | $11,68 | $11,30 | 9,13M |
| 2026-07-30 | $11,60 | -3,81 % | $12,28 | $12,37 | $11,53 | 8,73M |
| 2026-07-29 | $12,06 | +4,15 % | $11,95 | $12,31 | $11,85 | 11,81M |
| 2026-07-28 | $11,58 | +1,85 % | $11,30 | $11,81 | $11,30 | 11,88M |
| 2026-07-27 | $11,37 | +3,08 % | $11,05 | $11,61 | $11,02 | 13,76M |
| 2026-07-24 | $11,03 | -3,58 % | $11,16 | $11,20 | $10,86 | 21,37M |
| 2026-07-23 | $11,44 | -21,64 % | $12,50 | $12,50 | $11,02 | 47,79M |
| 2026-07-22 | $14,60 | -0,82 % | $14,75 | $14,84 | $14,39 | 7,55M |
| 2026-07-21 | $14,72 | -1,60 % | $14,88 | $14,90 | $14,58 | 4,51M |
| 2026-07-20 | $14,96 | -0,99 % | $15,07 | $15,15 | $14,88 | 4,51M |
| 2026-07-17 | $15,11 | +0,60 % | $15,22 | $15,48 | $15,01 | 4,68M |
| 2026-07-16 | $15,02 | +3,16 % | $14,63 | $15,10 | $14,59 | 5,80M |
| 2026-07-15 | $14,56 | -0,34 % | $14,56 | $14,93 | $14,51 | 4,12M |
| 2026-07-14 | $14,61 | -1,22 % | $14,61 | $14,80 | $14,52 | 4,14M |
| 2026-07-13 | $14,79 | +0,20 % | $14,87 | $14,94 | $14,60 | 6,37M |
| 2026-07-10 | $14,76 | +2,93 % | $14,56 | $14,85 | $14,45 | 9,21M |
| 2026-07-09 | $14,34 | +2,58 % | $13,90 | $14,38 | $13,72 | 10,84M |
| 2026-07-08 | $13,98 | -1,13 % | $14,14 | $14,48 | $13,96 | 5,63M |
| 2026-07-07 | $14,14 | -0,28 % | $14,39 | $14,65 | $14,05 | 7,19M |
| 2026-07-06 | $14,18 | +0,35 % | $14,12 | $14,22 | $13,97 | 5,81M |
| 2026-07-02 | $14,13 | +2,32 % | $14,00 | $14,21 | $13,89 | 5,10M |
| 2026-07-01 | $13,81 | +2,07 % | $13,55 | $13,81 | $13,40 | 7,21M |
| 2026-06-30 | $13,53 | +0,45 % | $13,28 | $13,55 | $13,16 | 9,89M |
| 2026-06-29 | $13,47 | -0,88 % | $13,58 | $13,75 | $13,32 | 8,77M |
| 2026-06-26 | $13,59 | -1,24 % | $14,06 | $14,11 | $13,50 | 10,03M |
| 2026-06-25 | $13,76 | -2,62 % | $14,04 | $14,11 | $13,55 | 6,21M |
| 2026-06-24 | $14,13 | +1,58 % | $14,00 | $14,22 | $13,98 | 6,19M |
| 2026-06-23 | $13,91 | +2,13 % | $13,91 | $14,10 | $13,85 | 7,95M |
| 2026-06-22 | $13,62 | +1,26 % | $13,31 | $13,92 | $13,31 | 11,92M |
| 2026-06-18 | $13,45 | -6,66 % | $14,13 | $14,13 | $13,41 | 19,84M |
| 2026-06-17 | $14,41 | -4,44 % | $14,99 | $15,27 | $14,36 | 8,59M |
| 2026-06-16 | $15,08 | +1,48 % | $14,90 | $15,09 | $14,77 | 10,95M |
| 2026-06-15 | $14,86 | -3,57 % | $15,30 | $15,36 | $14,81 | 10,69M |
| 2026-06-12 | $15,41 | +0,13 % | $15,45 | $15,69 | $15,32 | 6,58M |
| 2026-06-11 | $15,39 | +0,72 % | $15,30 | $15,59 | $15,01 | 6,86M |
| 2026-06-10 | $15,28 | -2,43 % | $15,85 | $15,85 | $15,25 | 15,81M |
| 2026-06-09 | $15,66 | -2,97 % | $16,08 | $16,20 | $15,63 | 7,00M |
| 2026-06-08 | $16,14 | -1,34 % | $16,16 | $16,31 | $16,13 | 4,16M |
| 2026-06-05 | $16,36 | +3,02 % | $16,05 | $16,39 | $16,05 | 4,90M |
| 2026-06-04 | $15,88 | +1,08 % | $15,92 | $16,22 | $15,77 | 4,99M |
| 2026-06-03 | $15,71 | +0,77 % | $15,56 | $15,91 | $15,56 | 5,26M |
| 2026-06-02 | $15,59 | +0,78 % | $15,40 | $15,76 | $15,40 | 4,30M |
| 2026-06-01 | $15,47 | -0,90 % | $15,67 | $15,67 | $15,36 | 6,82M |
| 2026-05-29 | $15,61 | -1,95 % | $15,89 | $15,93 | $15,44 | 9,91M |
| 2026-05-28 | $15,92 | -0,69 % | $16,13 | $16,27 | $15,85 | 4,87M |
| 2026-05-27 | $16,03 | +1,91 % | $15,80 | $16,31 | $15,74 | 5,34M |
| 2026-05-26 | $15,73 | -2,96 % | $16,08 | $16,23 | $15,60 | 7,35M |