44,193$
-0,35%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 44,07 | 44,35 | 43,59 | 44,22 | -0,29% | 2.806.915,00 |
| 19.02.2026 | 45,51 | 45,82 | 44,08 | 44,35 | -2,63% | 2.380.867,00 |
| 18.02.2026 | 45,25 | 45,77 | 45,01 | 45,55 | 0,66% | 1.978.937,00 |
| 17.02.2026 | 44,57 | 45,41 | 44,14 | 45,25 | 1,94% | 1.946.679,00 |
| 13.02.2026 | 43,42 | 44,49 | 43,31 | 44,39 | 1,86% | 2.748.548,00 |
| 12.02.2026 | 45,44 | 46,29 | 43,01 | 43,58 | -2,18% | 3.104.165,00 |
| 11.02.2026 | 46,03 | 46,10 | 44,15 | 44,55 | -2,41% | 2.236.466,00 |
| 10.02.2026 | 46,01 | 46,57 | 44,94 | 45,65 | -0,78% | 2.334.892,00 |
| 09.02.2026 | 45,43 | 46,47 | 45,30 | 46,01 | 1,08% | 2.584.070,00 |
| 06.02.2026 | 44,03 | 45,89 | 43,72 | 45,52 | 4,88% | 5.035.995,00 |
| 05.02.2026 | 44,33 | 44,73 | 42,37 | 43,40 | -3,13% | 5.015.103,00 |
| 04.02.2026 | 44,73 | 45,36 | 43,88 | 44,80 | 0,27% | 5.043.348,00 |
| 03.02.2026 | 46,26 | 46,84 | 44,36 | 44,68 | -4,43% | 3.072.824,00 |
| 02.02.2026 | 46,35 | 47,01 | 45,97 | 46,75 | 0,75% | 2.645.836,00 |
| 30.01.2026 | 45,86 | 46,50 | 45,67 | 46,40 | 0,65% | 3.273.863,00 |
| 29.01.2026 | 46,16 | 47,05 | 45,67 | 46,10 | -0,02% | 2.144.633,00 |
| 28.01.2026 | 45,95 | 46,37 | 45,49 | 46,11 | 0,39% | 1.746.827,00 |
| 27.01.2026 | 45,96 | 46,12 | 45,59 | 45,93 | -0,41% | 1.674.741,00 |
| 26.01.2026 | 45,92 | 46,20 | 45,64 | 46,12 | 1,05% | 1.861.514,00 |
| 23.01.2026 | 46,13 | 46,26 | 45,00 | 45,64 | -1,57% | 6.765.502,00 |
| 22.01.2026 | 46,12 | 46,62 | 45,85 | 46,37 | 1,38% | 3.701.812,00 |
| 21.01.2026 | 45,96 | 46,39 | 45,67 | 45,74 | 0,18% | 4.544.018,00 |
| 20.01.2026 | 46,33 | 46,99 | 45,57 | 45,66 | -1,62% | 4.533.855,00 |
| 19.01.2026 | 46,34 | 46,55 | 46,28 | 46,41 | -0,69% | - |
| 16.01.2026 | 47,15 | 47,51 | 46,38 | 46,73 | -1,23% | 2.603.708,00 |
| 15.01.2026 | 47,94 | 48,20 | 47,18 | 47,31 | -0,57% | 3.515.840,00 |
| 14.01.2026 | 46,63 | 47,82 | 46,51 | 47,58 | 1,62% | 3.253.652,00 |
| 13.01.2026 | 47,68 | 47,81 | 46,79 | 46,82 | -1,93% | 1.722.902,00 |
| 12.01.2026 | 48,01 | 48,49 | 47,67 | 47,74 | -1,75% | 1.590.235,00 |
| 09.01.2026 | 48,10 | 48,85 | 47,98 | 48,59 | 1,25% | 1.891.154,00 |
| 08.01.2026 | 47,65 | 48,59 | 47,57 | 47,99 | 0,52% | 3.390.446,00 |
| 07.01.2026 | 48,58 | 49,22 | 47,36 | 47,74 | -2,07% | 2.175.624,00 |
| 06.01.2026 | 49,06 | 49,63 | 48,47 | 48,75 | -1,02% | 2.250.222,00 |
| 05.01.2026 | 48,61 | 49,87 | 48,14 | 49,25 | 2,67% | 2.541.705,00 |
| 02.01.2026 | 47,13 | 48,17 | 47,13 | 47,97 | 0,67% | 1.464.782,00 |
| 31.12.2025 | 48,11 | 48,20 | 47,58 | 47,65 | -0,89% | 1.425.660,00 |
| 30.12.2025 | 48,34 | 48,40 | 47,99 | 48,08 | -0,60% | 1.157.422,00 |
| 29.12.2025 | 48,45 | 48,91 | 48,10 | 48,37 | -0,43% | 1.384.695,00 |
| 26.12.2025 | 48,63 | 48,88 | 48,38 | 48,58 | -0,33% | 852.547,00 |
| 24.12.2025 | 48,93 | 49,18 | 48,65 | 48,74 | -0,39% | 883.191,00 |
| 23.12.2025 | 48,54 | 48,99 | 48,38 | 48,93 | 0,89% | 1.544.076,00 |
| 22.12.2025 | 48,00 | 48,99 | 48,00 | 48,50 | 1,00% | 2.210.411,00 |
| 19.12.2025 | 47,86 | 48,57 | 47,85 | 48,02 | 0,48% | 6.606.433,00 |
| 18.12.2025 | 48,30 | 48,47 | 47,40 | 47,79 | -0,77% | 2.856.172,00 |
| 17.12.2025 | 48,40 | 49,08 | 48,05 | 48,16 | -0,33% | 2.590.935,00 |
| 16.12.2025 | 48,55 | 48,97 | 48,07 | 48,32 | 0,04% | 1.772.462,00 |
| 15.12.2025 | 48,59 | 48,88 | 48,12 | 48,30 | 0,08% | 2.529.771,00 |
| 12.12.2025 | 49,24 | 49,28 | 48,14 | 48,26 | -1,51% | 1.791.374,00 |
| 11.12.2025 | 48,00 | 49,03 | 47,93 | 49,00 | 2,21% | 2.056.611,00 |
| 10.12.2025 | 46,80 | 48,17 | 46,53 | 47,94 | 2,57% | 2.681.689,00 |
| 09.12.2025 | 46,36 | 47,51 | 46,34 | 46,74 | 1,52% | 2.514.062,00 |
| 08.12.2025 | 45,61 | 46,07 | 45,42 | 46,04 | 0,41% | 2.118.755,00 |
| 05.12.2025 | 45,71 | 46,11 | 45,56 | 45,85 | -0,24% | 1.876.827,00 |
| 04.12.2025 | 45,64 | 46,17 | 45,48 | 45,96 | 0,72% | 1.816.718,00 |
| 03.12.2025 | 44,54 | 45,69 | 44,33 | 45,63 | 2,72% | 2.591.667,00 |
| 02.12.2025 | 45,81 | 45,97 | 44,30 | 44,42 | -2,52% | 2.904.400,00 |
| 01.12.2025 | 46,62 | 46,81 | 45,55 | 45,57 | -2,40% | 2.792.901,00 |
| 28.11.2025 | 46,93 | 47,22 | 46,63 | 46,69 | -0,28% | 1.211.775,00 |
| 26.11.2025 | 46,71 | 47,24 | 46,71 | 46,82 | 0,21% | 2.522.392,00 |
| 25.11.2025 | 45,92 | 46,75 | 45,68 | 46,72 | 2,61% | 2.869.978,00 |
| 24.11.2025 | 44,81 | 45,55 | 44,62 | 45,53 | 0,91% | 4.943.054,00 |
| 21.11.2025 | 43,80 | 45,14 | 43,57 | 45,12 | 3,01% | 3.420.908,00 |
| 20.11.2025 | 44,38 | 45,29 | 43,41 | 43,80 | -0,45% | 4.426.225,00 |
| 19.11.2025 | 43,19 | 44,02 | 42,82 | 44,00 | 2,09% | 3.471.977,00 |
| 18.11.2025 | 42,63 | 43,62 | 42,34 | 43,10 | 0,42% | 3.101.076,00 |
| 17.11.2025 | 44,65 | 44,65 | 42,36 | 42,92 | -4,03% | 3.175.287,00 |
| 14.11.2025 | 44,95 | 45,02 | 44,33 | 44,72 | -0,95% | 2.979.421,00 |
| 13.11.2025 | 45,37 | 45,84 | 44,95 | 45,15 | -0,77% | 2.764.910,00 |
| 12.11.2025 | 44,73 | 45,96 | 44,73 | 45,50 | 1,36% | 2.441.995,00 |
| 11.11.2025 | 44,68 | 45,11 | 44,35 | 44,89 | 0,63% | 2.635.468,00 |
| 10.11.2025 | 45,11 | 45,53 | 44,56 | 44,61 | -1,46% | 3.141.968,00 |
| 07.11.2025 | 44,47 | 45,33 | 44,19 | 45,27 | 0,89% | 3.037.017,00 |
| 06.11.2025 | 45,11 | 46,66 | 44,84 | 44,87 | -0,77% | 4.413.946,00 |
| 05.11.2025 | 48,25 | 48,34 | 44,84 | 45,22 | -7,45% | 5.767.906,00 |
| 04.11.2025 | 48,35 | 48,95 | 48,27 | 48,86 | 0,14% | 2.849.850,00 |
| 03.11.2025 | 49,50 | 49,57 | 48,54 | 48,79 | -1,23% | 3.212.047,00 |
| 31.10.2025 | 48,14 | 49,46 | 47,95 | 49,40 | 2,21% | 4.399.296,00 |
| 30.10.2025 | 47,79 | 48,67 | 47,62 | 48,33 | 1,45% | 2.237.786,00 |
| 29.10.2025 | 47,69 | 48,61 | 47,56 | 47,64 | -1,22% | 2.244.938,00 |
| 28.10.2025 | 49,13 | 49,28 | 48,02 | 48,23 | -1,41% | 1.697.886,00 |
| 27.10.2025 | 49,17 | 49,76 | 48,90 | 48,92 | 0,08% | 1.713.544,00 |
| 24.10.2025 | 49,08 | 49,76 | 48,77 | 48,88 | 0,68% | 2.394.760,00 |
| 23.10.2025 | 47,85 | 48,62 | 47,77 | 48,55 | 1,40% | 2.312.877,00 |
| 22.10.2025 | 48,39 | 48,75 | 47,64 | 47,88 | -1,01% | 3.226.889,00 |
| 21.10.2025 | 48,03 | 48,56 | 47,97 | 48,37 | 0,75% | 2.228.765,00 |
| 20.10.2025 | 47,73 | 48,45 | 47,38 | 48,01 | 1,10% | 2.182.696,00 |
| 17.10.2025 | 46,97 | 47,67 | 46,97 | 47,49 | 0,57% | - |
| 16.10.2025 | 48,71 | 48,71 | 46,73 | 47,22 | -2,96% | 3.465.395,00 |
| 15.10.2025 | 50,07 | 50,30 | 48,39 | 48,66 | -1,88% | 2.437.106,00 |
| 14.10.2025 | 48,47 | 50,05 | 48,34 | 49,59 | 1,43% | 3.224.170,00 |
| 13.10.2025 | 49,10 | 49,51 | 48,79 | 48,89 | 1,12% | 2.222.534,00 |
| 10.10.2025 | 49,94 | 50,45 | 48,30 | 48,35 | -3,11% | 2.439.678,00 |
| 09.10.2025 | 50,85 | 50,91 | 49,67 | 49,90 | -0,78% | 2.082.340,00 |
| 08.10.2025 | 51,56 | 51,56 | 50,28 | 50,29 | -1,33% | 3.143.362,00 |
| 07.10.2025 | 50,99 | 51,56 | 50,33 | 50,97 | 0,08% | 2.842.888,00 |
| 06.10.2025 | 51,41 | 51,71 | 50,35 | 50,93 | -0,45% | 2.550.465,00 |
| 03.10.2025 | 50,54 | 51,42 | 50,54 | 51,16 | 1,59% | 3.431.550,00 |
| 02.10.2025 | 49,35 | 50,41 | 49,03 | 50,36 | 2,19% | 4.125.905,00 |
| 01.10.2025 | 50,38 | 50,67 | 49,26 | 49,28 | -2,95% | 3.445.088,00 |
| 30.09.2025 | 52,32 | 52,61 | 50,67 | 50,78 | -2,92% | 2.643.984,00 |