51,550$
0,70%
Echtzeit-Aktienkurs Equitable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Equitable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,33 | 51,88 | 51,21 | 51,60 | 0,80% | 57.774,00 |
| 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 |
| 01.04.2025 | 52,04 | 52,55 | 51,38 | 52,29 | 0,38% | 2.555.969,00 |
| 31.03.2025 | 50,76 | 52,45 | 50,08 | 52,09 | 0,83% | 2.367.230,00 |
| 28.03.2025 | 52,97 | 53,60 | 50,93 | 51,66 | -3,08% | 1.858.947,00 |
| 27.03.2025 | 53,74 | 54,04 | 52,86 | 53,30 | -1,41% | 2.307.596,00 |
| 26.03.2025 | 54,36 | 55,03 | 53,71 | 54,06 | -0,44% | 1.602.270,00 |
| 25.03.2025 | 53,77 | 54,61 | 53,73 | 54,30 | 1,32% | 1.696.678,00 |
| 24.03.2025 | 53,44 | 54,04 | 52,70 | 53,59 | 1,98% | 2.173.341,00 |
| 21.03.2025 | 51,67 | 52,60 | 51,26 | 52,55 | 0,27% | 12.672.442,00 |
| 20.03.2025 | 52,23 | 53,12 | 52,11 | 52,41 | -0,66% | 2.864.877,00 |
| 19.03.2025 | 51,81 | 53,44 | 51,06 | 52,76 | 2,21% | 2.995.186,00 |
| 18.03.2025 | 52,03 | 52,39 | 51,31 | 51,62 | -1,22% | 2.237.828,00 |
| 17.03.2025 | 50,84 | 52,44 | 50,40 | 52,26 | 1,93% | 3.795.199,00 |
| 14.03.2025 | 50,55 | 51,50 | 50,20 | 51,27 | 3,49% | 2.701.788,00 |
| 13.03.2025 | 51,53 | 51,68 | 49,52 | 49,54 | -3,67% | 3.160.172,00 |
| 12.03.2025 | 51,62 | 51,91 | 50,56 | 51,43 | 1,80% | 2.718.937,00 |
| 11.03.2025 | 49,62 | 51,28 | 49,34 | 50,52 | 2,77% | 3.663.732,00 |
| 10.03.2025 | 49,15 | 49,86 | 48,16 | 49,16 | -2,32% | 4.604.125,00 |
| 07.03.2025 | 49,66 | 50,58 | 47,89 | 50,33 | 0,94% | 3.949.477,00 |
| 06.03.2025 | 51,47 | 51,89 | 49,44 | 49,86 | -4,54% | 2.666.812,00 |
| 05.03.2025 | 51,38 | 52,51 | 50,97 | 52,23 | 1,69% | 2.569.931,00 |
| 04.03.2025 | 53,20 | 53,54 | 50,17 | 51,36 | -5,41% | 3.305.957,00 |
| 03.03.2025 | 55,23 | 55,98 | 53,81 | 54,30 | -1,31% | 2.070.478,00 |
| 28.02.2025 | 53,95 | 55,06 | 53,81 | 55,02 | 1,64% | 2.154.055,00 |
| 27.02.2025 | 54,66 | 55,52 | 54,07 | 54,13 | 0,09% | 1.629.379,00 |
| 26.02.2025 | 53,96 | 55,23 | 53,78 | 54,08 | 1,31% | 1.796.476,00 |
| 25.02.2025 | 53,67 | 54,10 | 52,33 | 53,38 | 0,15% | 3.310.457,00 |
| 24.02.2025 | 52,71 | 54,78 | 52,29 | 53,30 | 3,76% | 3.655.390,00 |
| 21.02.2025 | 54,07 | 54,15 | 51,32 | 51,37 | -4,80% | 2.632.252,00 |
| 20.02.2025 | 55,70 | 55,72 | 53,57 | 53,96 | -3,09% | 2.125.643,00 |
| 19.02.2025 | 55,41 | 56,00 | 55,10 | 55,68 | 0,29% | 1.977.631,00 |
| 18.02.2025 | 55,61 | 55,79 | 54,98 | 55,52 | 0,33% | 2.799.584,00 |
| 14.02.2025 | 53,72 | 55,78 | 53,64 | 55,34 | 2,98% | 4.530.041,00 |
| 13.02.2025 | 53,65 | 53,84 | 52,76 | 53,74 | 0,17% | 1.961.437,00 |
| 12.02.2025 | 53,38 | 53,99 | 53,30 | 53,65 | -0,15% | 2.289.196,00 |
| 11.02.2025 | 53,56 | 54,04 | 52,63 | 53,73 | 0,07% | 2.790.219,00 |
| 10.02.2025 | 53,98 | 54,26 | 52,74 | 53,69 | 0,07% | 2.459.031,00 |
| 07.02.2025 | 52,58 | 53,93 | 52,25 | 53,65 | 2,66% | 3.372.398,00 |
| 06.02.2025 | 52,94 | 53,63 | 51,36 | 52,26 | -2,32% | 4.521.680,00 |
| 05.02.2025 | 53,28 | 53,67 | 52,92 | 53,50 | 0,47% | 4.244.150,00 |
| 04.02.2025 | 53,48 | 53,93 | 53,10 | 53,25 | -0,95% | 2.012.917,00 |
| 03.02.2025 | 53,03 | 54,03 | 52,70 | 53,76 | -1,21% | 3.533.967,00 |
| 31.01.2025 | 54,02 | 54,66 | 54,02 | 54,42 | 0,29% | 2.930.482,00 |
| 30.01.2025 | 54,49 | 54,82 | 53,87 | 54,26 | 0,20% | 2.252.554,00 |
| 29.01.2025 | 53,64 | 54,35 | 53,18 | 54,15 | 0,86% | 2.873.933,00 |
| 28.01.2025 | 53,21 | 54,62 | 53,05 | 53,69 | 1,15% | 3.576.091,00 |
| 27.01.2025 | 52,72 | 53,38 | 52,61 | 53,08 | -0,32% | 3.075.363,00 |
| 24.01.2025 | 52,97 | 53,69 | 52,97 | 53,25 | 0,36% | 3.616.882,00 |
| 23.01.2025 | 53,67 | 53,99 | 53,00 | 53,06 | -0,23% | 3.782.533,00 |
| 22.01.2025 | 52,84 | 53,28 | 52,54 | 53,18 | 0,66% | 1.787.941,00 |
| 21.01.2025 | 52,53 | 52,89 | 52,17 | 52,83 | 2,23% | 2.710.994,00 |
| 17.01.2025 | 51,76 | 52,02 | 51,51 | 51,68 | 0,27% | 1.567.196,00 |
| 16.01.2025 | 51,16 | 52,03 | 51,05 | 51,54 | -0,04% | 3.055.104,00 |
| 15.01.2025 | 51,63 | 52,04 | 50,86 | 51,56 | 3,33% | 3.081.316,00 |
| 14.01.2025 | 49,45 | 50,19 | 49,20 | 49,90 | 1,80% | 2.856.661,00 |
| 13.01.2025 | 47,51 | 49,10 | 47,46 | 49,02 | 1,96% | 2.429.409,00 |
| 10.01.2025 | 48,59 | 48,80 | 47,75 | 48,08 | -1,90% | 3.386.208,00 |
| 08.01.2025 | 48,63 | 49,15 | 48,03 | 49,01 | -0,20% | 2.757.943,00 |
| 07.01.2025 | 49,53 | 49,94 | 48,74 | 49,11 | -0,61% | 1.939.005,00 |
| 06.01.2025 | 49,00 | 50,26 | 48,92 | 49,41 | 1,77% | 1.812.861,00 |
| 03.01.2025 | 47,97 | 48,70 | 47,69 | 48,55 | 1,91% | 2.741.593,00 |
| 02.01.2025 | 47,67 | 48,37 | 47,30 | 47,64 | 1,00% | 2.135.756,00 |
| 31.12.2024 | 47,13 | 47,63 | 47,02 | 47,17 | 0,34% | 1.014.821,00 |
| 30.12.2024 | 46,96 | 47,43 | 46,52 | 47,01 | -1,03% | 975.098,00 |
| 27.12.2024 | 47,84 | 48,32 | 47,24 | 47,50 | -1,14% | 1.804.213,00 |
| 26.12.2024 | 47,23 | 48,12 | 47,04 | 48,05 | 1,44% | 968.351,00 |
| 24.12.2024 | 47,14 | 47,43 | 46,86 | 47,37 | 0,79% | 757.032,00 |
| 23.12.2024 | 46,07 | 47,22 | 46,05 | 47,00 | 1,03% | 2.367.260,00 |
| 20.12.2024 | 44,67 | 46,89 | 44,58 | 46,52 | 3,42% | 8.178.707,00 |
| 19.12.2024 | 44,75 | 45,80 | 44,68 | 44,98 | 1,40% | 2.871.837,00 |
| 18.12.2024 | 46,50 | 46,85 | 44,30 | 44,36 | -4,75% | 3.773.065,00 |
| 17.12.2024 | 46,82 | 47,13 | 46,24 | 46,57 | -1,58% | 2.285.446,00 |
| 16.12.2024 | 47,41 | 47,56 | 46,86 | 47,32 | -0,32% | 2.181.694,00 |
| 13.12.2024 | 47,10 | 47,53 | 46,79 | 47,47 | 0,89% | 2.456.998,00 |