47,620$
1,75%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,85 | 47,81 | 46,69 | 47,62 | 1,75% | 2.185.864,00 |
| 21.11.2024 | 47,00 | 47,00 | 46,49 | 46,80 | 0,15% | 273.527,00 |
| 20.11.2024 | 46,36 | 46,85 | 46,29 | 46,73 | 0,28% | 1.649.546,00 |
| 19.11.2024 | 46,50 | 46,81 | 45,96 | 46,60 | -1,10% | 2.070.120,00 |
| 18.11.2024 | 47,40 | 47,41 | 46,73 | 47,12 | -0,67% | 2.296.527,00 |
| 15.11.2024 | 47,75 | 48,10 | 47,13 | 47,44 | -0,44% | 2.096.876,00 |
| 14.11.2024 | 47,99 | 48,19 | 47,21 | 47,65 | -0,56% | 2.950.777,00 |
| 13.11.2024 | 48,61 | 48,86 | 47,87 | 47,92 | -1,30% | 2.034.976,00 |
| 12.11.2024 | 49,12 | 49,38 | 48,36 | 48,55 | -1,30% | 1.552.341,00 |
| 11.11.2024 | 48,36 | 49,49 | 48,04 | 49,19 | 3,86% | 2.239.053,00 |
| 08.11.2024 | 48,40 | 48,60 | 47,30 | 47,36 | -1,99% | 2.438.000,00 |
| 07.11.2024 | 49,98 | 50,20 | 48,30 | 48,32 | -4,13% | 2.949.295,00 |
| 06.11.2024 | 47,50 | 50,51 | 46,63 | 50,40 | 13,28% | 4.962.969,00 |
| 05.11.2024 | 43,41 | 44,86 | 43,02 | 44,49 | -1,13% | 4.573.093,00 |
| 04.11.2024 | 45,25 | 45,27 | 44,75 | 45,00 | -0,29% | 3.203.995,00 |
| 01.11.2024 | 45,51 | 45,83 | 44,96 | 45,13 | -0,46% | 2.434.440,00 |
| 31.10.2024 | 45,96 | 46,26 | 45,32 | 45,34 | -1,84% | 1.736.306,00 |
| 30.10.2024 | 45,87 | 46,48 | 45,66 | 46,19 | 0,83% | 2.169.151,00 |
| 29.10.2024 | 45,60 | 46,06 | 45,47 | 45,81 | -0,09% | 1.906.728,00 |
| 28.10.2024 | 45,30 | 45,92 | 45,11 | 45,85 | 1,96% | 1.630.698,00 |
| 25.10.2024 | 45,98 | 45,99 | 44,65 | 44,97 | -1,68% | 1.332.154,00 |
| 24.10.2024 | 45,60 | 45,83 | 45,37 | 45,74 | 0,66% | 898.563,00 |
| 23.10.2024 | 45,91 | 46,30 | 45,09 | 45,44 | -1,32% | 1.391.849,00 |
| 22.10.2024 | 45,71 | 46,18 | 45,48 | 46,05 | 0,44% | 1.515.171,00 |
| 21.10.2024 | 45,96 | 46,09 | 45,65 | 45,85 | -0,28% | 2.008.877,00 |
| 18.10.2024 | 45,70 | 46,15 | 45,40 | 45,98 | 1,03% | 2.213.069,00 |
| 17.10.2024 | 44,76 | 45,62 | 44,68 | 45,51 | 2,11% | 3.256.109,00 |
| 16.10.2024 | 44,50 | 44,74 | 44,30 | 44,57 | 1,07% | 3.103.632,00 |
| 15.10.2024 | 44,07 | 44,76 | 43,92 | 44,10 | 0,23% | 3.352.089,00 |
| 14.10.2024 | 44,00 | 44,18 | 43,82 | 44,00 | 0,20% | 1.384.829,00 |
| 11.10.2024 | 43,20 | 44,43 | 43,20 | 43,91 | 1,97% | 2.106.391,00 |
| 10.10.2024 | 43,05 | 43,36 | 42,79 | 43,06 | 0,14% | 1.858.461,00 |
| 09.10.2024 | 42,70 | 43,18 | 42,67 | 43,00 | 0,40% | 4.011.408,00 |
| 08.10.2024 | 42,90 | 43,09 | 42,59 | 42,83 | 0,19% | 3.212.140,00 |
| 07.10.2024 | 42,76 | 43,11 | 42,47 | 42,75 | -0,33% | 1.556.624,00 |
| 04.10.2024 | 42,37 | 42,93 | 42,21 | 42,89 | 3,13% | 2.095.262,00 |
| 03.10.2024 | 41,75 | 41,76 | 41,06 | 41,59 | -0,86% | 3.794.761,00 |
| 02.10.2024 | 41,56 | 42,22 | 41,48 | 41,95 | 0,58% | 1.774.298,00 |
| 01.10.2024 | 41,82 | 41,90 | 40,81 | 41,71 | -0,76% | 1.724.171,00 |
| 30.09.2024 | 41,73 | 42,15 | 41,47 | 42,03 | 0,12% | 1.553.882,00 |
| 27.09.2024 | 42,29 | 42,58 | 41,83 | 41,98 | 0,00% | 1.605.957,00 |
| 26.09.2024 | 42,42 | 42,69 | 41,90 | 41,98 | -0,05% | 1.578.154,00 |
| 25.09.2024 | 42,57 | 42,57 | 41,98 | 42,00 | -0,50% | 1.387.722,00 |
| 24.09.2024 | 42,47 | 42,62 | 42,06 | 42,21 | -0,17% | 1.267.731,00 |
| 23.09.2024 | 42,06 | 42,50 | 41,90 | 42,28 | 0,40% | 1.573.359,00 |
| 20.09.2024 | 42,47 | 42,47 | 41,84 | 42,11 | -0,85% | 5.462.986,00 |
| 19.09.2024 | 42,14 | 42,62 | 41,79 | 42,47 | 2,68% | 1.574.488,00 |
| 18.09.2024 | 41,45 | 41,90 | 41,13 | 41,36 | -0,02% | 1.758.298,00 |
| 17.09.2024 | 41,01 | 41,55 | 40,85 | 41,37 | 1,45% | 1.947.184,00 |
| 16.09.2024 | 40,38 | 41,04 | 40,38 | 40,78 | 1,65% | 1.920.658,00 |
| 13.09.2024 | 39,53 | 40,30 | 39,51 | 40,12 | 2,06% | 1.246.679,00 |
| 12.09.2024 | 39,19 | 39,48 | 38,69 | 39,31 | 0,72% | 2.201.673,00 |
| 11.09.2024 | 38,84 | 39,12 | 37,99 | 39,03 | -0,03% | 2.798.099,00 |
| 10.09.2024 | 40,12 | 40,14 | 38,56 | 39,04 | -2,33% | 3.843.732,00 |
| 09.09.2024 | 39,96 | 40,11 | 39,53 | 39,97 | 0,99% | 1.704.688,00 |
| 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 |