40,090$
1,31%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,67 | 40,15 | 39,60 | 40,09 | 1,31% | 113.492,00 |
| 05.06.2025 | 40,04 | 40,18 | 39,53 | 39,57 | -1,03% | 118.782,00 |
| 04.06.2025 | 40,42 | 40,42 | 39,96 | 39,98 | -0,99% | 197.602,00 |
| 03.06.2025 | 39,92 | 40,52 | 39,68 | 40,38 | 0,92% | 113.692,00 |
| 02.06.2025 | 39,85 | 40,05 | 39,25 | 40,01 | 0,15% | 165.154,00 |
| 30.05.2025 | 40,25 | 40,25 | 39,83 | 39,95 | -0,52% | 83.398,00 |
| 29.05.2025 | 39,40 | 40,23 | 39,40 | 40,16 | 1,34% | 136.747,00 |
| 28.05.2025 | 39,85 | 40,20 | 39,51 | 39,63 | -0,53% | 86.180,00 |
| 27.05.2025 | 39,46 | 40,24 | 39,14 | 39,84 | 1,79% | 235.639,00 |
| 23.05.2025 | 38,99 | 39,63 | 38,79 | 39,14 | 0,77% | 193.839,00 |
| 22.05.2025 | 40,00 | 40,24 | 38,83 | 38,84 | -2,85% | 390.443,00 |
| 21.05.2025 | 40,78 | 41,00 | 39,82 | 39,98 | -1,48% | 350.269,00 |
| 20.05.2025 | 40,09 | 40,98 | 40,09 | 40,58 | -0,66% | 185.604,00 |
| 19.05.2025 | 40,51 | 40,88 | 40,10 | 40,85 | 0,29% | 157.259,00 |
| 16.05.2025 | 40,53 | 41,00 | 40,27 | 40,73 | 0,72% | 251.383,00 |
| 15.05.2025 | 39,66 | 40,67 | 39,54 | 40,44 | 1,56% | 309.090,00 |
| 14.05.2025 | 40,90 | 40,90 | 39,70 | 39,82 | -2,66% | 198.163,00 |
| 13.05.2025 | 41,09 | 41,09 | 40,60 | 40,91 | 0,10% | 168.983,00 |
| 12.05.2025 | 41,25 | 41,48 | 40,74 | 40,87 | 0,27% | 212.649,00 |
| 09.05.2025 | 40,75 | 40,93 | 40,51 | 40,76 | -0,34% | 135.257,00 |
| 08.05.2025 | 41,12 | 41,49 | 40,80 | 40,90 | -0,41% | 263.841,00 |
| 07.05.2025 | 40,52 | 41,35 | 40,38 | 41,07 | 2,24% | 289.206,00 |
| 06.05.2025 | 40,40 | 40,75 | 40,04 | 40,17 | -1,54% | 355.662,00 |
| 05.05.2025 | 40,89 | 41,58 | 40,40 | 40,80 | -2,32% | 276.071,00 |
| 02.05.2025 | 40,99 | 41,86 | 40,66 | 41,77 | 2,33% | 504.472,00 |
| 01.05.2025 | 39,67 | 41,25 | 39,67 | 40,82 | 3,60% | 727.752,00 |
| 30.04.2025 | 39,18 | 39,68 | 38,60 | 39,40 | 0,43% | 258.881,00 |
| 29.04.2025 | 38,79 | 39,80 | 38,78 | 39,23 | 1,45% | 492.478,00 |
| 28.04.2025 | 37,91 | 38,85 | 37,91 | 38,67 | 2,74% | 202.198,00 |
| 25.04.2025 | 37,85 | 38,05 | 37,47 | 37,64 | -0,48% | 143.912,00 |
| 24.04.2025 | 36,60 | 38,11 | 36,57 | 37,82 | 2,69% | 244.848,00 |
| 23.04.2025 | 37,78 | 38,32 | 36,66 | 36,83 | -0,46% | 550.162,00 |
| 22.04.2025 | 36,60 | 37,23 | 36,60 | 37,00 | 2,49% | 197.158,00 |
| 21.04.2025 | 36,76 | 36,90 | 35,75 | 36,10 | -2,17% | 279.919,00 |
| 17.04.2025 | 37,17 | 37,92 | 36,90 | 36,90 | -0,14% | 359.271,00 |
| 16.04.2025 | 36,75 | 37,44 | 36,63 | 36,95 | -0,65% | 260.907,00 |
| 15.04.2025 | 38,00 | 38,00 | 37,05 | 37,19 | -1,54% | 378.566,00 |
| 14.04.2025 | 37,65 | 38,01 | 37,40 | 37,77 | 1,10% | 291.563,00 |
| 11.04.2025 | 35,88 | 37,59 | 35,63 | 37,36 | 4,62% | 545.918,00 |
| 10.04.2025 | 36,09 | 36,16 | 34,55 | 35,71 | -0,53% | 413.756,00 |
| 09.04.2025 | 32,60 | 36,25 | 32,28 | 35,90 | 8,79% | 787.465,00 |
| 08.04.2025 | 34,84 | 35,04 | 32,72 | 33,00 | -3,37% | 1.140.741,00 |
| 07.04.2025 | 35,20 | 35,40 | 32,50 | 34,15 | -5,58% | 1.378.601,00 |
| 04.04.2025 | 37,45 | 37,55 | 35,78 | 36,17 | -4,56% | 932.847,00 |
| 03.04.2025 | 37,29 | 38,23 | 37,10 | 37,90 | -2,85% | 635.289,00 |
| 02.04.2025 | 38,47 | 39,49 | 38,36 | 39,01 | 1,40% | 643.024,00 |
| 01.04.2025 | 38,33 | 38,47 | 38,25 | 38,47 | 0,42% | 791.130,00 |
| 31.03.2025 | 38,32 | 38,38 | 38,20 | 38,31 | -0,16% | 623.590,00 |
| 28.03.2025 | 38,31 | 38,43 | 38,20 | 38,37 | 0,00% | 844.210,00 |
| 27.03.2025 | 38,40 | 38,48 | 38,31 | 38,37 | 0,05% | 417.196,00 |
| 26.03.2025 | 38,40 | 38,45 | 38,31 | 38,35 | -0,08% | 740.248,00 |
| 25.03.2025 | 38,30 | 38,52 | 38,30 | 38,38 | 0,42% | 730.090,00 |
| 24.03.2025 | 38,46 | 38,47 | 38,03 | 38,22 | 0,50% | 2.066.614,00 |
| 21.03.2025 | 38,00 | 38,12 | 37,77 | 38,03 | -0,24% | 1.402.705,00 |
| 20.03.2025 | 38,00 | 38,15 | 37,98 | 38,12 | 0,29% | 720.800,00 |
| 19.03.2025 | 37,78 | 38,24 | 37,74 | 38,01 | 0,56% | 1.784.183,00 |
| 18.03.2025 | 37,74 | 37,95 | 37,44 | 37,80 | 0,51% | 1.475.471,00 |
| 17.03.2025 | 37,22 | 37,85 | 37,10 | 37,61 | 1,46% | 994.098,00 |
| 14.03.2025 | 36,85 | 37,26 | 36,85 | 37,07 | 1,37% | 700.613,00 |
| 13.03.2025 | 37,12 | 37,33 | 36,41 | 36,57 | -0,81% | 853.326,00 |
| 12.03.2025 | 37,10 | 37,14 | 36,63 | 36,87 | 0,00% | 1.006.137,00 |
| 11.03.2025 | 36,98 | 37,21 | 36,58 | 36,87 | 0,24% | 726.859,00 |
| 10.03.2025 | 37,75 | 37,80 | 36,39 | 36,78 | -2,72% | 871.593,00 |
| 07.03.2025 | 37,78 | 38,04 | 37,63 | 37,81 | 0,08% | 284.252,00 |
| 06.03.2025 | 37,95 | 38,25 | 37,75 | 37,78 | -1,10% | 883.772,00 |
| 05.03.2025 | 38,07 | 38,30 | 37,92 | 38,20 | 0,71% | 797.863,00 |
| 04.03.2025 | 37,85 | 38,17 | 37,59 | 37,93 | -0,47% | 625.054,00 |
| 03.03.2025 | 37,75 | 38,22 | 37,54 | 38,11 | 1,19% | 742.008,00 |
| 28.02.2025 | 37,30 | 37,99 | 37,27 | 37,66 | 0,67% | 626.839,00 |
| 27.02.2025 | 37,53 | 37,69 | 37,26 | 37,41 | -0,32% | 628.019,00 |
| 26.02.2025 | 37,80 | 37,94 | 37,49 | 37,53 | -0,35% | 837.477,00 |
| 25.02.2025 | 37,77 | 37,77 | 37,33 | 37,66 | 0,19% | 1.608.965,00 |
| 24.02.2025 | 37,92 | 38,36 | 37,56 | 37,59 | 5,21% | 2.430.228,00 |
| 21.02.2025 | 36,15 | 36,24 | 35,40 | 35,73 | -1,11% | 441.247,00 |
| 20.02.2025 | 35,93 | 36,22 | 35,61 | 36,13 | -0,11% | 540.936,00 |
| 19.02.2025 | 35,97 | 36,43 | 35,75 | 36,17 | 0,22% | 414.469,00 |
| 18.02.2025 | 36,05 | 36,67 | 35,73 | 36,09 | -2,67% | 582.264,00 |
| 14.02.2025 | 36,05 | 37,16 | 36,05 | 37,08 | 3,14% | 764.783,00 |
| 13.02.2025 | 35,24 | 36,05 | 35,23 | 35,95 | 2,71% | 957.119,00 |
| 12.02.2025 | 35,56 | 35,56 | 34,47 | 35,00 | -1,91% | 977.604,00 |
| 11.02.2025 | 35,73 | 36,02 | 35,53 | 35,68 | -0,83% | 674.306,00 |
| 10.02.2025 | 36,85 | 37,05 | 35,55 | 35,98 | -2,39% | 1.939.116,00 |
| 07.02.2025 | 36,78 | 37,39 | 36,31 | 36,86 | 2,28% | 1.415.203,00 |
| 06.02.2025 | 40,75 | 41,37 | 35,93 | 36,04 | -9,65% | 2.706.999,00 |
| 05.02.2025 | 39,39 | 39,89 | 38,80 | 39,89 | 1,84% | 473.323,00 |
| 04.02.2025 | 38,79 | 39,45 | 38,57 | 39,17 | 1,06% | 416.160,00 |
| 03.02.2025 | 39,17 | 40,19 | 38,65 | 38,76 | -3,25% | 598.988,00 |
| 31.01.2025 | 40,16 | 40,44 | 39,74 | 40,06 | 0,58% | 434.370,00 |
| 30.01.2025 | 39,85 | 40,46 | 39,61 | 39,83 | 0,99% | 612.806,00 |
| 29.01.2025 | 40,10 | 40,50 | 39,25 | 39,44 | -1,89% | 379.899,00 |
| 28.01.2025 | 39,86 | 40,50 | 39,74 | 40,20 | 0,60% | 288.545,00 |
| 27.01.2025 | 40,34 | 40,60 | 39,26 | 39,96 | -1,89% | 760.686,00 |
| 24.01.2025 | 40,53 | 40,86 | 40,26 | 40,73 | 1,29% | 375.628,00 |
| 23.01.2025 | 40,45 | 40,50 | 39,84 | 40,21 | -0,40% | 434.952,00 |
| 22.01.2025 | 39,91 | 40,38 | 39,40 | 40,37 | 1,46% | 546.705,00 |
| 21.01.2025 | 38,78 | 40,80 | 38,51 | 39,79 | 3,89% | 1.678.631,00 |
| 17.01.2025 | 36,96 | 38,32 | 36,82 | 38,30 | 4,16% | 621.593,00 |
| 16.01.2025 | 36,30 | 36,94 | 36,02 | 36,77 | 2,22% | 262.775,00 |
| 15.01.2025 | 35,74 | 36,13 | 35,47 | 35,97 | 1,81% | 343.374,00 |
| 14.01.2025 | 36,05 | 36,07 | 35,20 | 35,33 | -0,98% | 463.521,00 |