54,901$
2,41%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.631.746,00 |
| 04.06.2025 | 53,81 | 53,97 | 52,93 | 52,93 | -1,27% | 1.712.438,00 |
| 03.06.2025 | 52,59 | 53,81 | 52,42 | 53,61 | 1,73% | 2.157.367,00 |
| 02.06.2025 | 52,51 | 52,73 | 51,61 | 52,70 | -0,32% | 1.466.102,00 |
| 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% | 2.602.473,00 |
| 27.05.2025 | 52,47 | 53,98 | 52,00 | 53,97 | 4,19% | 1.770.569,00 |
| 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% | 2.775.828,00 |
| 20.05.2025 | 54,01 | 54,07 | 53,30 | 53,71 | 0,00% | 1.764.282,00 |
| 19.05.2025 | 53,02 | 53,81 | 52,85 | 53,71 | 0,22% | 1.025.644,00 |
| 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% | 3.221.838,00 |
| 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% | 2.192.183,00 |
| 12.05.2025 | 53,81 | 54,46 | 53,31 | 53,94 | 5,06% | 1.392.231,00 |
| 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% | 2.590.273,00 |
| 07.05.2025 | 51,00 | 51,37 | 50,50 | 50,91 | 1,52% | 1.866.521,00 |
| 06.05.2025 | 49,93 | 50,78 | 49,63 | 50,15 | -0,32% | 2.415.147,00 |
| 05.05.2025 | 49,81 | 50,85 | 49,67 | 50,31 | -0,30% | 2.173.229,00 |
| 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% | 2.520.140,00 |
| 30.04.2025 | 48,28 | 49,73 | 47,57 | 49,45 | -3,08% | 5.460.949,00 |
| 29.04.2025 | 49,81 | 51,14 | 49,81 | 51,02 | 1,21% | 2.406.645,00 |
| 28.04.2025 | 49,85 | 50,89 | 49,77 | 50,41 | 1,47% | 2.107.937,00 |
| 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% | 1.687.615,00 |
| 23.04.2025 | 49,18 | 50,89 | 48,55 | 48,89 | 2,71% | 2.381.525,00 |
| 22.04.2025 | 46,69 | 47,86 | 46,52 | 47,60 | 4,36% | 1.360.974,00 |
| 21.04.2025 | 46,53 | 46,81 | 45,10 | 45,61 | -2,69% | 2.251.428,00 |
| 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% | 3.338.645,00 |
| 15.04.2025 | 47,50 | 48,24 | 47,23 | 47,33 | 0,19% | 2.490.419,00 |
| 14.04.2025 | 47,65 | 47,92 | 46,47 | 47,24 | 1,79% | 3.294.937,00 |
| 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% | 3.569.155,00 |
| 09.04.2025 | 43,11 | 50,05 | 42,39 | 49,60 | 12,78% | 5.801.273,00 |
| 08.04.2025 | 46,84 | 47,80 | 42,95 | 43,98 | -1,96% | 3.407.080,00 |
| 07.04.2025 | 43,14 | 46,72 | 41,39 | 44,86 | -0,53% | 5.522.098,00 |
| 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% | 3.690.070,00 |
| 02.04.2025 | 52,98 | 55,32 | 52,51 | 54,93 | 5,05% | 3.119.223,00 |
| 01.04.2025 | 52,04 | 52,55 | 51,38 | 52,29 | 0,38% | 2.604.674,00 |
| 31.03.2025 | 50,76 | 52,45 | 50,08 | 52,09 | 0,83% | 2.367.231,00 |
| 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% | 2.307.597,00 |
| 26.03.2025 | 54,62 | 55,03 | 53,71 | 54,06 | -0,44% | 1.621.393,00 |
| 25.03.2025 | 53,99 | 54,61 | 53,73 | 54,30 | 1,32% | 1.799.713,00 |
| 24.03.2025 | 53,45 | 54,04 | 52,70 | 53,59 | 1,98% | 2.229.581,00 |
| 21.03.2025 | 51,67 | 52,60 | 51,26 | 52,55 | 0,27% | 12.672.442,00 |
| 20.03.2025 | 52,25 | 53,12 | 52,11 | 52,41 | -0,66% | 2.866.108,00 |
| 19.03.2025 | 51,64 | 53,44 | 51,06 | 52,76 | 2,21% | 3.005.460,00 |
| 18.03.2025 | 52,03 | 52,39 | 51,31 | 51,62 | -1,22% | 2.237.828,00 |
| 17.03.2025 | 50,81 | 52,44 | 50,40 | 52,26 | 1,93% | 3.795.319,00 |
| 14.03.2025 | 50,55 | 51,50 | 50,20 | 51,27 | 3,49% | 2.701.788,00 |
| 13.03.2025 | 51,68 | 51,68 | 49,52 | 49,54 | -3,67% | 3.163.097,00 |
| 12.03.2025 | 51,64 | 51,91 | 50,56 | 51,43 | 1,80% | 2.720.653,00 |
| 11.03.2025 | 49,34 | 51,28 | 49,34 | 50,52 | 2,77% | 3.664.156,00 |
| 10.03.2025 | 48,96 | 49,86 | 48,16 | 49,16 | -2,32% | 4.604.550,00 |
| 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% | 2.672.038,00 |
| 05.03.2025 | 51,38 | 52,51 | 50,97 | 52,23 | 1,69% | 2.570.060,00 |
| 04.03.2025 | 53,20 | 53,54 | 50,17 | 51,36 | -5,41% | 3.308.929,00 |
| 03.03.2025 | 55,23 | 55,98 | 53,81 | 54,30 | -1,31% | 2.071.108,00 |
| 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% | 1.629.917,00 |
| 26.02.2025 | 53,96 | 55,23 | 53,78 | 54,08 | 1,31% | 1.797.191,00 |
| 25.02.2025 | 53,67 | 54,10 | 52,33 | 53,38 | 0,15% | 3.632.269,00 |
| 24.02.2025 | 52,71 | 54,78 | 52,29 | 53,30 | 3,76% | 3.660.657,00 |
| 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% | 2.125.936,00 |
| 19.02.2025 | 55,41 | 56,00 | 55,10 | 55,68 | 0,29% | 2.218.181,00 |
| 18.02.2025 | 55,61 | 55,79 | 54,98 | 55,52 | 0,34% | 2.834.343,00 |
| 17.02.2025 | 55,52 | 55,52 | 55,33 | 55,33 | -0,02% | - |
| 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% | 1.963.219,00 |
| 12.02.2025 | 53,38 | 53,99 | 53,30 | 53,65 | -0,15% | 2.292.398,00 |
| 11.02.2025 | 53,56 | 54,04 | 52,63 | 53,73 | 0,07% | 3.164.215,00 |
| 10.02.2025 | 53,98 | 54,26 | 52,74 | 53,69 | 0,07% | 2.488.506,00 |
| 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% | 4.535.713,00 |
| 05.02.2025 | 53,28 | 53,67 | 52,92 | 53,50 | 0,47% | 4.248.565,00 |
| 04.02.2025 | 53,48 | 53,93 | 53,10 | 53,25 | -0,95% | 2.013.260,00 |
| 03.02.2025 | 53,03 | 54,03 | 52,70 | 53,76 | -1,21% | 3.603.559,00 |
| 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% | 2.252.877,00 |
| 29.01.2025 | 53,64 | 54,35 | 53,18 | 54,15 | 0,86% | 2.929.282,00 |
| 28.01.2025 | 53,21 | 54,62 | 53,05 | 53,69 | 1,15% | 3.598.259,00 |
| 27.01.2025 | 52,72 | 53,38 | 52,61 | 53,08 | -0,32% | 3.091.239,00 |
| 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% | 3.805.227,00 |
| 22.01.2025 | 52,84 | 53,28 | 52,54 | 53,18 | 0,66% | 1.850.952,00 |
| 21.01.2025 | 52,53 | 52,89 | 52,17 | 52,83 | 2,23% | 2.732.420,00 |
| 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% | 3.075.975,00 |
| 15.01.2025 | 51,63 | 52,04 | 50,86 | 51,56 | 3,33% | 3.146.445,00 |