53,130$
-0,86%
Echtzeit-Aktienkurs Equitable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Equitable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 53,17 | 53,84 | 52,99 | 53,14 | -0,84% | 121.089,00 |
| 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 |
| 10.06.2025 | 54,71 | 54,99 | 54,46 | 54,68 | 0,18% | 2.070.677,00 |
| 09.06.2025 | 55,02 | 55,14 | 54,53 | 54,58 | -0,42% | 1.707.649,00 |
| 06.06.2025 | 54,58 | 55,10 | 54,17 | 54,81 | 2,24% | 1.799.594,00 |
| 05.06.2025 | 53,20 | 53,87 | 52,79 | 53,61 | 1,28% | 1.630.496,00 |
| 04.06.2025 | 53,81 | 53,97 | 52,93 | 52,93 | -1,27% | 1.711.108,00 |
| 03.06.2025 | 52,59 | 53,81 | 52,42 | 53,61 | 1,73% | 2.157.318,00 |
| 02.06.2025 | 52,51 | 52,73 | 51,61 | 52,70 | -0,32% | 1.465.878,00 |
| 30.05.2025 | 53,61 | 53,61 | 52,61 | 52,87 | -1,20% | 3.927.259,00 |
| 29.05.2025 | 53,51 | 53,60 | 52,87 | 53,51 | 0,98% | 1.456.855,00 |
| 28.05.2025 | 53,60 | 53,94 | 52,95 | 52,99 | -1,82% | 2.602.449,00 |
| 27.05.2025 | 52,47 | 53,98 | 52,00 | 53,97 | 4,19% | 1.770.359,00 |
| 23.05.2025 | 50,87 | 52,15 | 50,68 | 51,80 | -0,63% | 1.188.691,00 |
| 22.05.2025 | 52,08 | 52,46 | 51,73 | 52,13 | 0,56% | 1.638.377,00 |
| 21.05.2025 | 53,40 | 53,59 | 51,82 | 51,84 | -3,48% | 2.774.970,00 |
| 20.05.2025 | 54,01 | 54,07 | 53,30 | 53,71 | 0,00% | 1.764.225,00 |
| 19.05.2025 | 53,02 | 53,81 | 52,85 | 53,71 | 0,22% | 1.025.623,00 |
| 16.05.2025 | 52,90 | 53,66 | 52,51 | 53,59 | 1,40% | 1.870.312,00 |
| 15.05.2025 | 53,51 | 53,51 | 52,59 | 52,85 | -1,58% | 3.220.533,00 |
| 14.05.2025 | 54,15 | 54,65 | 53,58 | 53,70 | -1,03% | 2.814.131,00 |
| 13.05.2025 | 54,12 | 55,07 | 54,11 | 54,26 | 0,59% | 2.192.109,00 |
| 12.05.2025 | 53,81 | 54,46 | 53,31 | 53,94 | 5,06% | 1.392.210,00 |
| 09.05.2025 | 51,40 | 51,91 | 51,21 | 51,34 | 0,29% | 2.425.298,00 |
| 08.05.2025 | 51,58 | 52,14 | 51,11 | 51,19 | 0,55% | 2.590.265,00 |
| 07.05.2025 | 51,00 | 51,37 | 50,50 | 50,91 | 1,52% | 1.866.518,00 |
| 06.05.2025 | 49,93 | 50,78 | 49,63 | 50,15 | -0,32% | 2.377.715,00 |
| 05.05.2025 | 49,81 | 50,85 | 49,67 | 50,31 | -0,30% | 2.173.194,00 |
| 02.05.2025 | 50,09 | 50,61 | 49,70 | 50,46 | 2,44% | 1.851.301,00 |
| 01.05.2025 | 49,30 | 50,54 | 49,06 | 49,26 | -0,38% | 2.481.102,00 |
| 30.04.2025 | 48,28 | 49,73 | 47,57 | 49,45 | -3,08% | 5.457.583,00 |
| 29.04.2025 | 49,81 | 51,14 | 49,81 | 51,02 | 1,21% | 2.406.581,00 |
| 28.04.2025 | 49,85 | 50,89 | 49,77 | 50,41 | 1,47% | 2.079.637,00 |
| 25.04.2025 | 49,58 | 50,10 | 49,39 | 49,68 | -0,74% | 1.553.511,00 |
| 24.04.2025 | 49,16 | 50,32 | 48,59 | 50,05 | 2,37% | 1.687.457,00 |
| 23.04.2025 | 49,18 | 50,89 | 48,55 | 48,89 | 2,71% | 2.381.519,00 |
| 22.04.2025 | 46,69 | 47,86 | 46,52 | 47,60 | 4,36% | 1.358.637,00 |
| 21.04.2025 | 46,53 | 46,81 | 45,10 | 45,61 | -2,69% | 2.251.233,00 |
| 17.04.2025 | 46,45 | 47,33 | 46,20 | 46,87 | 1,12% | 2.728.089,00 |
| 16.04.2025 | 47,15 | 47,63 | 45,99 | 46,35 | -2,07% | 3.338.577,00 |
| 15.04.2025 | 47,50 | 48,24 | 47,23 | 47,33 | 0,19% | 2.467.666,00 |
| 14.04.2025 | 47,65 | 47,92 | 46,47 | 47,24 | 1,79% | 3.292.012,00 |
| 11.04.2025 | 45,56 | 46,53 | 44,62 | 46,41 | 1,33% | 4.802.470,00 |
| 10.04.2025 | 48,08 | 48,12 | 44,62 | 45,80 | -7,66% | 3.569.143,00 |
| 09.04.2025 | 43,11 | 50,05 | 42,39 | 49,60 | 12,78% | 5.800.568,00 |
| 08.04.2025 | 46,84 | 47,80 | 42,95 | 43,98 | -1,96% | 3.406.379,00 |
| 07.04.2025 | 43,14 | 46,72 | 41,39 | 44,86 | -0,53% | 5.521.743,00 |
| 04.04.2025 | 47,10 | 47,91 | 43,10 | 45,10 | -10,18% | 7.305.977,00 |
| 03.04.2025 | 51,70 | 51,75 | 49,35 | 50,21 | -8,59% | 3.689.873,00 |
| 02.04.2025 | 52,98 | 55,32 | 52,51 | 54,93 | 5,05% | 3.118.478,00 |