49,385$
2,18%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 48,20 | 49,46 | 47,95 | 49,40 | 2,21% | 3.617.770,00 |
| 30.10.2025 | 47,77 | 48,67 | 47,62 | 48,33 | 1,45% | 2.236.725,00 |
| 29.10.2025 | 47,88 | 48,61 | 47,56 | 47,64 | -1,22% | 2.242.955,00 |
| 28.10.2025 | 48,99 | 49,28 | 48,02 | 48,23 | -1,41% | 1.693.963,00 |
| 27.10.2025 | 49,17 | 49,76 | 48,90 | 48,92 | 0,08% | 1.611.767,00 |
| 24.10.2025 | 49,08 | 49,76 | 48,77 | 48,88 | 0,37% | 2.394.760,00 |
| 23.10.2025 | 48,12 | 48,77 | 47,74 | 48,70 | 1,71% | 2.312.860,00 |
| 22.10.2025 | 48,49 | 48,75 | 47,64 | 47,88 | -1,01% | 3.216.864,00 |
| 21.10.2025 | 48,18 | 48,56 | 47,97 | 48,37 | 0,75% | 2.225.287,00 |
| 20.10.2025 | 47,73 | 48,45 | 47,38 | 48,01 | 1,27% | 2.182.696,00 |
| 17.10.2025 | 47,29 | 47,76 | 47,02 | 47,41 | 0,40% | 2.475.488,00 |
| 16.10.2025 | 48,71 | 48,71 | 46,73 | 47,22 | -2,96% | 3.465.395,00 |
| 15.10.2025 | 49,94 | 50,30 | 48,39 | 48,66 | -1,88% | 2.350.766,00 |
| 14.10.2025 | 48,44 | 50,05 | 48,34 | 49,59 | 1,43% | 3.140.039,00 |
| 13.10.2025 | 49,21 | 49,51 | 48,79 | 48,89 | 1,12% | 2.197.870,00 |
| 10.10.2025 | 49,94 | 50,45 | 48,30 | 48,35 | -3,11% | 2.439.678,00 |
| 09.10.2025 | 50,83 | 50,91 | 49,67 | 49,90 | -0,78% | 2.082.319,00 |
| 08.10.2025 | 51,37 | 51,56 | 50,28 | 50,29 | -1,33% | 3.143.362,00 |
| 07.10.2025 | 51,19 | 51,56 | 50,33 | 50,97 | 0,08% | 2.838.851,00 |
| 06.10.2025 | 51,54 | 51,71 | 50,35 | 50,93 | -0,44% | 2.550.372,00 |
| 03.10.2025 | 50,91 | 51,41 | 50,62 | 51,16 | 1,58% | 319.261,00 |
| 02.10.2025 | 49,54 | 50,41 | 49,03 | 50,36 | 2,19% | 4.093.584,00 |
| 01.10.2025 | 50,65 | 50,67 | 49,26 | 49,28 | -2,95% | 3.443.820,00 |
| 30.09.2025 | 52,61 | 52,61 | 50,67 | 50,78 | -2,92% | 2.568.055,00 |
| 29.09.2025 | 52,77 | 53,01 | 51,79 | 52,31 | -0,15% | 2.136.677,00 |
| 26.09.2025 | 52,35 | 53,28 | 52,25 | 52,39 | 0,87% | 2.648.460,00 |
| 25.09.2025 | 51,83 | 52,43 | 51,67 | 51,94 | -1,24% | 3.390.389,00 |
| 24.09.2025 | 54,19 | 54,43 | 52,58 | 52,59 | -2,68% | 2.570.522,00 |
| 23.09.2025 | 54,13 | 55,15 | 53,86 | 54,04 | -0,02% | 2.593.634,00 |
| 22.09.2025 | 53,53 | 54,30 | 53,45 | 54,05 | -0,33% | 2.984.826,00 |
| 19.09.2025 | 54,71 | 54,73 | 54,00 | 54,23 | -0,33% | 9.935.784,00 |
| 18.09.2025 | 53,67 | 54,48 | 53,47 | 54,41 | 1,64% | 2.596.645,00 |
| 17.09.2025 | 53,05 | 54,18 | 52,85 | 53,53 | 1,38% | 2.575.458,00 |
| 16.09.2025 | 53,63 | 53,63 | 52,52 | 52,80 | -0,96% | 2.950.890,00 |
| 15.09.2025 | 54,27 | 54,38 | 53,09 | 53,31 | -1,37% | 1.933.347,00 |
| 12.09.2025 | 53,87 | 54,43 | 53,54 | 54,05 | 0,26% | 2.230.063,00 |
| 11.09.2025 | 52,73 | 53,92 | 52,72 | 53,91 | 2,26% | 2.900.825,00 |
| 10.09.2025 | 52,63 | 53,25 | 52,40 | 52,72 | 0,06% | 2.829.887,00 |
| 09.09.2025 | 53,04 | 53,76 | 52,65 | 52,69 | -1,00% | 2.376.883,00 |
| 08.09.2025 | 53,41 | 53,93 | 52,08 | 53,22 | -0,28% | 2.461.189,00 |
| 05.09.2025 | 54,17 | 54,75 | 53,11 | 53,37 | -1,29% | 3.704.048,00 |
| 04.09.2025 | 52,88 | 54,16 | 52,69 | 54,07 | 2,33% | 2.410.278,00 |
| 03.09.2025 | 52,67 | 52,97 | 52,34 | 52,84 | 0,17% | 3.679.515,00 |
| 02.09.2025 | 52,52 | 52,83 | 51,30 | 52,75 | -0,96% | 2.732.948,00 |
| 29.08.2025 | 53,27 | 53,66 | 52,94 | 53,26 | 0,04% | 2.445.628,00 |
| 28.08.2025 | 53,70 | 53,91 | 53,08 | 53,24 | -1,00% | 2.079.020,00 |
| 27.08.2025 | 54,00 | 54,05 | 53,43 | 53,78 | -0,59% | 2.777.751,00 |
| 26.08.2025 | 52,99 | 54,14 | 52,77 | 54,10 | 2,31% | 3.612.691,00 |
| 25.08.2025 | 53,38 | 53,82 | 52,84 | 52,88 | -1,32% | 2.228.536,00 |
| 22.08.2025 | 52,26 | 54,42 | 52,20 | 53,59 | 3,32% | 2.787.151,00 |
| 21.08.2025 | 51,90 | 52,39 | 51,70 | 51,87 | -0,40% | 2.710.788,00 |
| 20.08.2025 | 52,12 | 52,61 | 51,42 | 52,08 | -0,72% | 2.655.371,00 |
| 19.08.2025 | 53,08 | 53,27 | 52,46 | 52,46 | -1,02% | 2.598.305,00 |
| 18.08.2025 | 53,79 | 53,79 | 52,54 | 53,00 | -1,67% | 2.930.909,00 |
| 15.08.2025 | 54,82 | 54,82 | 53,78 | 53,90 | -1,35% | 3.322.510,00 |
| 14.08.2025 | 53,89 | 54,66 | 53,52 | 54,64 | 0,05% | 2.266.485,00 |
| 13.08.2025 | 55,24 | 55,24 | 53,97 | 54,61 | -0,42% | 3.747.981,00 |
| 12.08.2025 | 54,22 | 54,88 | 53,54 | 54,84 | 3,26% | 4.346.368,00 |
| 11.08.2025 | 52,07 | 53,70 | 51,80 | 53,11 | 2,17% | 4.438.096,00 |
| 08.08.2025 | 50,37 | 52,00 | 50,12 | 51,98 | 3,28% | 3.834.516,00 |
| 07.08.2025 | 51,79 | 51,79 | 50,25 | 50,33 | -1,60% | 3.325.314,00 |
| 06.08.2025 | 47,00 | 51,64 | 47,00 | 51,15 | 0,43% | 4.892.314,00 |
| 05.08.2025 | 51,40 | 52,09 | 50,41 | 50,93 | -0,12% | 3.163.990,00 |
| 04.08.2025 | 50,25 | 51,17 | 50,20 | 50,99 | 1,80% | 2.814.319,00 |
| 01.08.2025 | 50,13 | 50,73 | 49,01 | 50,09 | -2,45% | 2.518.345,00 |
| 31.07.2025 | 50,51 | 51,85 | 50,44 | 51,35 | 1,88% | 2.139.280,00 |
| 30.07.2025 | 51,74 | 51,79 | 50,03 | 50,40 | -2,51% | 2.299.119,00 |
| 29.07.2025 | 52,39 | 52,69 | 51,62 | 51,70 | -1,19% | 2.119.526,00 |
| 28.07.2025 | 52,83 | 53,00 | 52,11 | 52,32 | -0,59% | 2.373.746,00 |
| 25.07.2025 | 52,11 | 52,77 | 51,91 | 52,63 | 1,09% | 1.794.329,00 |
| 24.07.2025 | 52,75 | 53,06 | 52,02 | 52,06 | -1,76% | 1.577.412,00 |
| 23.07.2025 | 52,71 | 53,32 | 52,44 | 52,99 | 1,05% | 1.999.523,00 |
| 22.07.2025 | 52,29 | 52,69 | 51,92 | 52,44 | 0,33% | 1.934.172,00 |
| 21.07.2025 | 52,99 | 53,27 | 52,21 | 52,27 | -1,25% | 1.912.871,00 |
| 18.07.2025 | 52,85 | 53,01 | 52,46 | 52,93 | 0,61% | 1.627.119,00 |
| 17.07.2025 | 51,39 | 52,66 | 51,09 | 52,61 | 1,72% | 2.749.398,00 |
| 16.07.2025 | 51,87 | 52,30 | 51,12 | 51,72 | -0,25% | 2.296.425,00 |
| 15.07.2025 | 53,26 | 53,26 | 51,84 | 51,85 | -2,92% | 2.744.955,00 |
| 14.07.2025 | 52,83 | 53,44 | 52,70 | 53,41 | 1,16% | 1.687.727,00 |
| 11.07.2025 | 53,27 | 53,45 | 52,76 | 52,80 | -1,79% | 1.572.508,00 |
| 10.07.2025 | 53,33 | 53,94 | 53,00 | 53,76 | 1,09% | 2.171.845,00 |
| 09.07.2025 | 55,21 | 55,28 | 53,16 | 53,18 | -2,92% | 3.370.087,00 |
| 08.07.2025 | 54,91 | 55,36 | 54,63 | 54,78 | 0,16% | 3.681.441,00 |
| 07.07.2025 | 55,64 | 56,04 | 54,39 | 54,69 | -1,76% | 2.402.697,00 |
| 03.07.2025 | 56,04 | 56,42 | 55,60 | 55,67 | -0,32% | 1.391.150,00 |
| 02.07.2025 | 56,11 | 56,25 | 55,40 | 55,85 | -0,05% | 1.729.811,00 |
| 01.07.2025 | 56,04 | 56,53 | 55,55 | 55,88 | -0,39% | 2.868.749,00 |
| 30.06.2025 | 56,57 | 56,61 | 55,76 | 56,10 | 0,25% | 2.286.386,00 |
| 27.06.2025 | 56,05 | 56,39 | 55,35 | 55,96 | -0,11% | 5.196.677,00 |
| 26.06.2025 | 54,20 | 56,16 | 54,15 | 56,02 | 2,96% | 2.613.635,00 |
| 25.06.2025 | 54,24 | 54,65 | 53,72 | 54,41 | 0,78% | 2.355.997,00 |
| 24.06.2025 | 54,19 | 54,68 | 53,85 | 53,99 | 0,28% | 2.604.610,00 |
| 23.06.2025 | 53,04 | 53,92 | 52,38 | 53,84 | 0,98% | 2.784.817,00 |
| 20.06.2025 | 53,12 | 53,70 | 52,69 | 53,32 | 0,85% | 5.971.495,00 |
| 18.06.2025 | 51,73 | 53,53 | 51,73 | 52,87 | 1,97% | 2.520.474,00 |
| 17.06.2025 | 52,79 | 52,96 | 51,57 | 51,85 | -2,19% | 3.006.251,00 |
| 16.06.2025 | 52,03 | 53,53 | 52,03 | 53,01 | 2,71% | 2.407.986,00 |
| 13.06.2025 | 52,18 | 52,51 | 51,46 | 51,61 | -2,77% | 2.154.602,00 |
| 12.06.2025 | 53,28 | 53,28 | 52,42 | 53,08 | -0,91% | 2.263.491,00 |
| 11.06.2025 | 54,74 | 55,23 | 53,01 | 53,57 | -2,03% | 4.370.265,00 |