54,191$
0,93%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.598.259,00 |
| 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 |
| 14.01.2025 | 49,45 | 50,19 | 49,20 | 49,90 | 1,80% | 2.856.668,00 |
| 13.01.2025 | 47,51 | 49,10 | 47,46 | 49,02 | 1,96% | 2.549.344,00 |
| 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% | 1.939.387,00 |
| 06.01.2025 | 49,00 | 50,26 | 48,92 | 49,41 | 1,77% | 1.943.021,00 |
| 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% | 2.135.885,00 |
| 31.12.2024 | 47,13 | 47,63 | 47,02 | 47,17 | 0,34% | 1.014.821,00 |
| 30.12.2024 | 46,88 | 47,43 | 46,52 | 47,01 | -1,03% | 1.062.539,00 |
| 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% | 968.378,00 |
| 24.12.2024 | 47,14 | 47,43 | 46,86 | 47,37 | 0,79% | 757.032,00 |
| 23.12.2024 | 46,14 | 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% | 2.871.841,00 |
| 18.12.2024 | 46,50 | 46,85 | 44,30 | 44,36 | -4,75% | 3.773.264,00 |
| 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% | 2.181.697,00 |
| 13.12.2024 | 47,10 | 47,53 | 46,79 | 47,47 | 0,89% | 2.456.998,00 |
| 12.12.2024 | 47,29 | 47,75 | 46,99 | 47,05 | -0,28% | 1.918.885,00 |
| 11.12.2024 | 46,79 | 47,35 | 46,23 | 47,18 | 1,77% | 3.155.159,00 |
| 10.12.2024 | 46,74 | 46,76 | 45,78 | 46,36 | -0,86% | 2.433.933,00 |
| 09.12.2024 | 47,92 | 47,98 | 46,53 | 46,76 | -1,04% | 2.032.543,00 |
| 06.12.2024 | 47,82 | 47,99 | 46,95 | 47,25 | -1,01% | 1.504.163,00 |
| 05.12.2024 | 47,85 | 48,00 | 47,50 | 47,73 | 0,02% | 2.316.205,00 |
| 04.12.2024 | 47,42 | 47,78 | 46,98 | 47,72 | 0,34% | 1.339.448,00 |
| 03.12.2024 | 47,67 | 48,12 | 47,14 | 47,56 | 0,44% | 3.397.000,00 |
| 02.12.2024 | 48,46 | 48,79 | 47,20 | 47,35 | -1,82% | 1.980.979,00 |
| 29.11.2024 | 48,54 | 48,76 | 48,22 | 48,23 | 0,31% | 889.876,00 |
| 27.11.2024 | 48,39 | 48,89 | 48,04 | 48,08 | -0,48% | 1.885.449,00 |
| 26.11.2024 | 48,36 | 48,73 | 48,03 | 48,31 | -1,43% | 1.941.418,00 |
| 25.11.2024 | 47,99 | 49,22 | 47,50 | 49,01 | 2,92% | 6.030.403,00 |
| 22.11.2024 | 46,69 | 47,81 | 46,69 | 47,62 | 1,75% | 2.186.004,00 |
| 21.11.2024 | 47,17 | 47,20 | 46,48 | 46,80 | 0,15% | 2.902.216,00 |
| 20.11.2024 | 46,36 | 46,85 | 46,29 | 46,73 | 0,28% | 1.794.519,00 |
| 19.11.2024 | 46,50 | 46,81 | 45,96 | 46,60 | -1,10% | 2.417.820,00 |
| 18.11.2024 | 47,40 | 47,41 | 46,73 | 47,12 | -0,67% | 2.339.336,00 |
| 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% | 3.054.611,00 |
| 13.11.2024 | 48,61 | 48,86 | 47,87 | 47,92 | -1,30% | 2.193.912,00 |
| 12.11.2024 | 49,12 | 49,38 | 48,36 | 48,55 | -1,30% | 1.704.063,00 |
| 11.11.2024 | 48,36 | 49,49 | 48,04 | 49,19 | 3,86% | 2.364.017,00 |
| 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% | 2.976.719,00 |
| 06.11.2024 | 47,50 | 50,51 | 46,63 | 50,40 | 13,28% | 4.970.474,00 |
| 05.11.2024 | 43,41 | 44,86 | 43,02 | 44,49 | -1,13% | 4.627.117,00 |
| 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% | 1.736.330,00 |
| 30.10.2024 | 45,87 | 46,48 | 45,66 | 46,19 | 0,83% | 2.171.394,00 |
| 29.10.2024 | 45,60 | 46,06 | 45,47 | 45,81 | -0,09% | 1.960.732,00 |
| 28.10.2024 | 45,30 | 45,92 | 45,11 | 45,85 | 1,96% | 1.792.769,00 |
| 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% | 898.705,00 |
| 23.10.2024 | 45,91 | 46,30 | 45,09 | 45,44 | -1,32% | 1.397.616,00 |
| 22.10.2024 | 45,71 | 46,18 | 45,48 | 46,05 | 0,44% | 1.517.814,00 |
| 21.10.2024 | 45,96 | 46,09 | 45,65 | 45,85 | -0,28% | 2.008.982,00 |
| 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% | 3.256.656,00 |
| 16.10.2024 | 44,50 | 44,74 | 44,30 | 44,57 | 1,07% | 3.143.486,00 |
| 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% | 1.420.743,00 |
| 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% | 4.089.508,00 |
| 08.10.2024 | 42,90 | 43,09 | 42,59 | 42,83 | 0,19% | 3.261.169,00 |
| 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% | 3.796.638,00 |
| 02.10.2024 | 41,56 | 42,22 | 41,48 | 41,95 | 0,58% | 1.937.186,00 |
| 01.10.2024 | 41,82 | 41,90 | 40,81 | 41,71 | -0,76% | 1.725.940,00 |
| 30.09.2024 | 41,73 | 42,15 | 41,47 | 42,03 | 0,12% | 1.588.855,00 |
| 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% | 1.586.620,00 |
| 25.09.2024 | 42,57 | 42,57 | 41,98 | 42,00 | -0,50% | 1.406.995,00 |
| 24.09.2024 | 42,47 | 42,62 | 42,06 | 42,21 | -0,17% | 1.278.242,00 |
| 23.09.2024 | 42,06 | 42,50 | 41,90 | 42,28 | 0,40% | 1.614.782,00 |
| 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% | 1.574.811,00 |
| 18.09.2024 | 41,45 | 41,90 | 41,13 | 41,36 | -0,02% | 1.784.054,00 |
| 17.09.2024 | 41,01 | 41,55 | 40,85 | 41,37 | 1,45% | 2.009.576,00 |
| 16.09.2024 | 40,38 | 41,04 | 40,38 | 40,78 | 1,65% | 1.962.336,00 |
| 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% | 2.828.862,00 |
| 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% | 1.704.697,00 |
| 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% | 1.385.812,00 |