39,590$
-2,32%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 40,54 | 41,08 | 39,46 | 39,58 | -2,34% | 1.441.745,00 |
| 05.09.2024 | 41,27 | 41,36 | 40,52 | 40,53 | -1,29% | 1.385.532,00 |
| 04.09.2024 | 41,42 | 41,66 | 40,80 | 41,06 | -0,70% | 1.966.768,00 |
| 03.09.2024 | 41,99 | 42,35 | 41,14 | 41,35 | -2,75% | 2.348.028,00 |
| 30.08.2024 | 42,16 | 42,79 | 42,13 | 42,52 | 1,14% | 3.641.913,00 |
| 29.08.2024 | 42,13 | 42,49 | 41,90 | 42,04 | 0,41% | 1.032.335,00 |
| 28.08.2024 | 41,90 | 42,28 | 41,68 | 41,87 | -0,19% | 1.486.938,00 |
| 27.08.2024 | 41,80 | 42,23 | 41,70 | 41,95 | 0,17% | 1.071.013,00 |
| 26.08.2024 | 42,00 | 42,49 | 41,85 | 41,88 | 0,62% | 953.551,00 |
| 23.08.2024 | 40,76 | 41,79 | 40,71 | 41,62 | 2,71% | 1.705.750,00 |
| 22.08.2024 | 40,53 | 40,72 | 40,14 | 40,52 | 0,10% | 1.992.195,00 |
| 21.08.2024 | 40,33 | 40,56 | 40,16 | 40,48 | 0,82% | 1.299.593,00 |
| 20.08.2024 | 40,69 | 40,81 | 39,97 | 40,15 | -2,12% | 1.577.872,00 |
| 19.08.2024 | 40,69 | 41,08 | 40,49 | 41,02 | 0,64% | 1.395.745,00 |
| 16.08.2024 | 39,95 | 40,78 | 39,95 | 40,76 | 1,95% | 2.164.897,00 |
| 15.08.2024 | 39,80 | 40,24 | 39,53 | 39,98 | 1,89% | 1.596.061,00 |
| 14.08.2024 | 38,99 | 39,29 | 38,86 | 39,24 | 1,34% | 1.630.624,00 |
| 13.08.2024 | 38,49 | 38,80 | 38,10 | 38,72 | 1,26% | 1.601.105,00 |
| 12.08.2024 | 38,68 | 38,80 | 38,16 | 38,24 | -0,80% | 1.282.847,00 |
| 09.08.2024 | 37,94 | 38,61 | 37,72 | 38,55 | 1,61% | 2.132.338,00 |
| 08.08.2024 | 37,66 | 38,29 | 37,44 | 37,94 | 2,10% | 1.992.315,00 |
| 07.08.2024 | 38,70 | 38,87 | 37,12 | 37,16 | -2,11% | 3.474.503,00 |
| 06.08.2024 | 36,94 | 38,34 | 36,78 | 37,96 | 2,46% | 2.788.945,00 |
| 05.08.2024 | 37,69 | 37,69 | 36,46 | 37,05 | -5,44% | 3.207.392,00 |
| 02.08.2024 | 41,14 | 41,61 | 39,01 | 39,18 | -6,71% | 2.806.051,00 |
| 01.08.2024 | 43,43 | 43,78 | 41,28 | 42,00 | -3,69% | 2.627.601,00 |
| 31.07.2024 | 43,67 | 44,50 | 43,41 | 43,61 | 0,97% | 3.589.281,00 |
| 30.07.2024 | 43,25 | 43,48 | 42,86 | 43,19 | 0,68% | 3.283.792,00 |
| 29.07.2024 | 43,24 | 43,35 | 42,84 | 42,90 | -0,39% | 1.585.269,00 |
| 26.07.2024 | 42,71 | 43,24 | 42,71 | 43,07 | 1,68% | 1.495.687,00 |
| 25.07.2024 | 41,71 | 42,70 | 41,71 | 42,36 | 1,63% | 2.033.356,00 |
| 24.07.2024 | 42,40 | 42,71 | 41,66 | 41,68 | -1,74% | 1.635.439,00 |
| 23.07.2024 | 42,10 | 42,52 | 41,81 | 42,42 | 0,76% | 1.327.718,00 |
| 22.07.2024 | 41,87 | 42,26 | 41,56 | 42,10 | 0,89% | 1.438.034,00 |
| 19.07.2024 | 42,04 | 42,14 | 41,68 | 41,73 | -0,74% | 1.112.276,00 |
| 18.07.2024 | 42,19 | 43,10 | 41,97 | 42,04 | -0,61% | 2.840.537,00 |
| 17.07.2024 | 42,93 | 43,10 | 42,26 | 42,30 | -2,06% | 2.640.266,00 |
| 16.07.2024 | 43,03 | 43,53 | 42,95 | 43,19 | 0,65% | 1.906.489,00 |
| 15.07.2024 | 42,66 | 43,35 | 42,52 | 42,91 | 1,23% | 2.043.609,00 |
| 12.07.2024 | 42,14 | 42,55 | 42,01 | 42,39 | 0,83% | 2.318.387,00 |
| 11.07.2024 | 41,83 | 42,07 | 41,60 | 42,04 | 0,98% | 7.043.424,00 |
| 10.07.2024 | 40,90 | 41,65 | 40,90 | 41,63 | 2,03% | 1.346.624,00 |
| 09.07.2024 | 40,38 | 41,17 | 40,20 | 40,80 | 1,04% | 2.946.530,00 |
| 08.07.2024 | 40,39 | 40,65 | 40,08 | 40,38 | -0,10% | 2.404.155,00 |
| 05.07.2024 | 40,92 | 41,03 | 40,34 | 40,42 | -1,56% | 2.427.132,00 |
| 03.07.2024 | 41,42 | 41,54 | 40,97 | 41,06 | -0,75% | 739.951,00 |
| 02.07.2024 | 40,74 | 41,52 | 40,74 | 41,37 | 1,35% | 4.426.036,00 |
| 01.07.2024 | 41,07 | 41,33 | 40,70 | 40,82 | -0,10% | 1.395.874,00 |
| 28.06.2024 | 40,77 | 41,23 | 40,55 | 40,86 | 0,86% | 4.321.321,00 |
| 27.06.2024 | 40,41 | 40,61 | 40,20 | 40,51 | -0,15% | 1.560.265,00 |
| 26.06.2024 | 40,98 | 41,05 | 40,28 | 40,57 | -1,77% | 2.146.869,00 |
| 25.06.2024 | 41,37 | 41,71 | 41,07 | 41,30 | -0,31% | 1.471.904,00 |
| 24.06.2024 | 41,28 | 41,95 | 41,03 | 41,43 | 0,75% | 2.310.054,00 |
| 21.06.2024 | 41,00 | 41,30 | 40,68 | 41,12 | 0,17% | 6.177.077,00 |
| 20.06.2024 | 39,98 | 41,07 | 39,98 | 41,05 | 2,55% | 2.428.040,00 |
| 18.06.2024 | 39,78 | 40,18 | 39,66 | 40,03 | 0,00% | 3.549.190,00 |
| 17.06.2024 | 39,58 | 40,09 | 39,24 | 40,03 | 0,88% | 1.940.208,00 |
| 14.06.2024 | 39,78 | 39,99 | 39,37 | 39,68 | -1,56% | 2.301.563,00 |
| 13.06.2024 | 41,03 | 41,28 | 40,17 | 40,31 | -2,02% | 2.130.359,00 |
| 12.06.2024 | 41,07 | 41,46 | 40,87 | 41,14 | 1,43% | 3.780.267,00 |
| 11.06.2024 | 40,52 | 40,65 | 40,09 | 40,56 | -0,20% | 2.887.181,00 |
| 10.06.2024 | 39,88 | 40,68 | 39,71 | 40,64 | 1,20% | 3.808.766,00 |
| 07.06.2024 | 40,09 | 40,44 | 40,06 | 40,16 | -0,35% | 2.160.080,00 |
| 06.06.2024 | 40,30 | 40,52 | 40,05 | 40,30 | 0,25% | 2.539.543,00 |
| 05.06.2024 | 40,31 | 40,64 | 40,03 | 40,20 | 0,05% | 2.960.790,00 |
| 04.06.2024 | 40,67 | 41,16 | 40,15 | 40,18 | -2,26% | 2.574.158,00 |
| 03.06.2024 | 41,35 | 41,45 | 40,55 | 41,11 | -0,92% | 2.293.960,00 |
| 31.05.2024 | 41,54 | 41,64 | 40,69 | 41,49 | -0,02% | 4.824.141,00 |
| 30.05.2024 | 40,85 | 41,51 | 40,66 | 41,50 | 1,89% | 2.815.546,00 |
| 29.05.2024 | 40,02 | 40,86 | 39,87 | 40,73 | 0,77% | 3.733.827,00 |
| 28.05.2024 | 40,98 | 41,06 | 40,29 | 40,42 | -1,39% | 2.071.101,00 |
| 24.05.2024 | 40,64 | 41,27 | 40,47 | 40,99 | 1,39% | 2.738.838,00 |
| 23.05.2024 | 40,79 | 40,94 | 40,22 | 40,43 | -0,54% | 2.704.697,00 |
| 22.05.2024 | 40,79 | 41,19 | 40,38 | 40,65 | -0,22% | 2.570.094,00 |
| 21.05.2024 | 40,30 | 40,79 | 40,25 | 40,74 | 0,84% | 2.521.283,00 |
| 20.05.2024 | 40,73 | 40,85 | 40,31 | 40,40 | -0,81% | 1.954.224,00 |
| 17.05.2024 | 40,38 | 40,76 | 40,07 | 40,73 | 1,22% | 2.060.827,00 |
| 16.05.2024 | 40,50 | 40,71 | 40,22 | 40,24 | -0,59% | 2.969.838,00 |
| 15.05.2024 | 40,40 | 40,65 | 40,18 | 40,48 | 0,62% | 2.398.359,00 |
| 14.05.2024 | 40,45 | 40,74 | 40,11 | 40,23 | -0,20% | 2.483.702,00 |
| 13.05.2024 | 40,00 | 40,39 | 39,83 | 40,31 | 1,18% | 2.862.402,00 |
| 10.05.2024 | 39,74 | 39,90 | 39,33 | 39,84 | 0,50% | 2.237.900,00 |
| 09.05.2024 | 39,45 | 39,95 | 39,43 | 39,64 | 0,53% | 2.259.125,00 |
| 08.05.2024 | 39,12 | 39,61 | 38,90 | 39,43 | 0,00% | 2.675.832,00 |
| 07.05.2024 | 39,38 | 39,82 | 39,29 | 39,43 | 0,69% | 3.881.569,00 |
| 06.05.2024 | 38,77 | 39,51 | 38,70 | 39,16 | 1,61% | 2.633.717,00 |
| 03.05.2024 | 38,64 | 38,73 | 38,26 | 38,54 | 0,76% | 2.657.433,00 |
| 02.05.2024 | 39,02 | 39,11 | 37,97 | 38,25 | -0,93% | 3.441.545,00 |
| 01.05.2024 | 36,92 | 39,08 | 36,92 | 38,61 | 4,61% | 5.246.337,00 |
| 30.04.2024 | 37,06 | 37,41 | 36,86 | 36,91 | -1,49% | 1.986.271,00 |
| 29.04.2024 | 36,93 | 37,52 | 36,93 | 37,47 | 1,57% | 2.422.862,00 |
| 26.04.2024 | 37,21 | 37,30 | 36,85 | 36,89 | -0,65% | 2.171.756,00 |
| 25.04.2024 | 37,83 | 38,10 | 37,00 | 37,13 | -2,47% | 3.178.600,00 |
| 24.04.2024 | 37,17 | 38,14 | 37,13 | 38,07 | 2,15% | 2.117.804,00 |
| 23.04.2024 | 37,10 | 37,50 | 36,93 | 37,27 | 0,70% | 1.730.700,00 |
| 22.04.2024 | 36,88 | 37,34 | 36,56 | 37,01 | 1,23% | 1.603.580,00 |
| 19.04.2024 | 36,18 | 36,70 | 36,18 | 36,56 | 0,88% | 1.880.006,00 |
| 18.04.2024 | 35,89 | 36,28 | 35,77 | 36,24 | 1,68% | 1.753.732,00 |
| 17.04.2024 | 35,81 | 36,14 | 35,51 | 35,64 | 0,03% | 2.036.609,00 |
| 16.04.2024 | 35,90 | 35,95 | 35,49 | 35,63 | -0,61% | 3.407.822,00 |