37,430$
1,03%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 37,34 | 37,80 | 37,14 | 37,43 | 1,03% | 311.404,00 |
| 31.10.2024 | 37,17 | 37,44 | 36,92 | 37,05 | -0,64% | 203.955,00 |
| 30.10.2024 | 37,65 | 37,94 | 37,16 | 37,29 | -0,80% | 163.433,00 |
| 29.10.2024 | 38,00 | 38,27 | 37,59 | 37,59 | -1,05% | 193.426,00 |
| 28.10.2024 | 38,45 | 38,73 | 37,89 | 37,99 | -1,02% | 372.773,00 |
| 25.10.2024 | 38,36 | 38,71 | 38,07 | 38,38 | 0,05% | 433.243,00 |
| 24.10.2024 | 37,66 | 38,50 | 37,56 | 38,36 | 1,89% | 527.255,00 |
| 23.10.2024 | 37,95 | 38,10 | 37,30 | 37,65 | -0,69% | 293.121,00 |
| 22.10.2024 | 37,84 | 38,11 | 37,72 | 37,91 | 0,21% | 146.675,00 |
| 21.10.2024 | 38,59 | 38,70 | 37,76 | 37,83 | -2,22% | 393.981,00 |
| 18.10.2024 | 38,50 | 38,96 | 38,50 | 38,69 | 0,73% | 270.646,00 |
| 17.10.2024 | 38,00 | 38,45 | 37,77 | 38,41 | 1,83% | 435.218,00 |
| 16.10.2024 | 36,95 | 37,97 | 36,66 | 37,72 | 2,86% | 460.939,00 |
| 15.10.2024 | 36,26 | 36,85 | 36,24 | 36,67 | 1,55% | 299.928,00 |
| 14.10.2024 | 35,70 | 36,20 | 35,49 | 36,11 | 2,09% | 319.863,00 |
| 11.10.2024 | 34,99 | 35,70 | 34,99 | 35,37 | 0,48% | 208.902,00 |
| 10.10.2024 | 34,74 | 35,83 | 34,60 | 35,20 | 1,35% | 385.527,00 |
| 09.10.2024 | 34,60 | 34,93 | 34,56 | 34,73 | 0,40% | 125.891,00 |
| 08.10.2024 | 34,81 | 34,92 | 34,48 | 34,59 | -0,29% | 172.059,00 |
| 07.10.2024 | 34,94 | 34,98 | 34,45 | 34,69 | -0,06% | 108.472,00 |
| 04.10.2024 | 35,00 | 35,33 | 34,66 | 34,71 | -0,40% | 178.061,00 |
| 03.10.2024 | 34,71 | 34,90 | 34,51 | 34,85 | 0,23% | 131.404,00 |
| 02.10.2024 | 34,60 | 34,92 | 34,50 | 34,77 | 0,49% | 86.128,00 |
| 01.10.2024 | 34,82 | 34,85 | 34,39 | 34,60 | -0,83% | 160.297,00 |
| 30.09.2024 | 35,05 | 35,06 | 34,44 | 34,89 | -0,34% | 168.343,00 |
| 27.09.2024 | 35,00 | 35,10 | 34,80 | 35,01 | 0,92% | 174.266,00 |
| 26.09.2024 | 34,95 | 35,05 | 34,68 | 34,69 | -0,26% | 167.685,00 |
| 25.09.2024 | 35,03 | 35,11 | 34,71 | 34,78 | -0,34% | 203.412,00 |
| 24.09.2024 | 34,66 | 35,06 | 34,58 | 34,90 | 0,43% | 157.009,00 |
| 23.09.2024 | 35,00 | 35,14 | 34,57 | 34,75 | -0,57% | 318.887,00 |
| 20.09.2024 | 35,01 | 35,24 | 34,80 | 34,95 | -0,57% | 216.934,00 |
| 19.09.2024 | 34,98 | 35,30 | 34,83 | 35,15 | 1,59% | 272.817,00 |
| 18.09.2024 | 34,60 | 34,80 | 34,33 | 34,60 | 0,23% | 392.545,00 |
| 17.09.2024 | 34,60 | 34,65 | 34,38 | 34,52 | 0,00% | 229.544,00 |
| 16.09.2024 | 34,12 | 34,65 | 34,11 | 34,52 | -0,06% | 186.244,00 |
| 13.09.2024 | 34,23 | 34,75 | 34,00 | 34,54 | 0,96% | 180.983,00 |
| 12.09.2024 | 33,89 | 34,28 | 33,68 | 34,21 | 1,12% | 181.345,00 |
| 11.09.2024 | 33,41 | 33,86 | 33,20 | 33,83 | 0,59% | 190.028,00 |
| 10.09.2024 | 33,31 | 33,67 | 32,93 | 33,63 | 0,87% | 157.917,00 |
| 09.09.2024 | 33,12 | 33,76 | 33,09 | 33,34 | 0,79% | 155.142,00 |
| 06.09.2024 | 33,60 | 33,79 | 33,01 | 33,08 | -1,49% | 163.064,00 |
| 05.09.2024 | 33,77 | 33,80 | 33,30 | 33,58 | -0,30% | 159.003,00 |
| 04.09.2024 | 33,49 | 33,96 | 33,41 | 33,68 | 0,06% | 139.681,00 |
| 03.09.2024 | 34,05 | 34,21 | 33,55 | 33,66 | -2,26% | 211.140,00 |
| 30.08.2024 | 34,42 | 34,48 | 34,10 | 34,44 | 0,58% | 177.883,00 |
| 29.08.2024 | 34,52 | 34,71 | 34,14 | 34,24 | -0,29% | 183.116,00 |
| 28.08.2024 | 34,75 | 34,81 | 34,22 | 34,34 | -1,24% | 140.076,00 |
| 27.08.2024 | 34,81 | 34,94 | 34,63 | 34,77 | -0,46% | 136.235,00 |
| 26.08.2024 | 34,97 | 35,15 | 34,55 | 34,93 | -0,09% | 208.868,00 |
| 23.08.2024 | 34,99 | 35,50 | 34,85 | 34,96 | 0,60% | 359.224,00 |
| 22.08.2024 | 34,94 | 35,10 | 34,67 | 34,75 | -0,91% | 197.166,00 |
| 21.08.2024 | 34,53 | 35,07 | 34,15 | 35,07 | 2,13% | 264.953,00 |
| 20.08.2024 | 34,45 | 34,68 | 34,31 | 34,34 | -0,69% | 215.868,00 |
| 19.08.2024 | 34,83 | 34,96 | 34,38 | 34,58 | -0,52% | 450.216,00 |
| 16.08.2024 | 34,52 | 35,05 | 34,52 | 34,76 | 0,38% | 327.254,00 |
| 15.08.2024 | 34,74 | 35,06 | 34,47 | 34,63 | 1,38% | 482.465,00 |
| 14.08.2024 | 33,76 | 34,44 | 33,71 | 34,16 | 1,67% | 360.191,00 |
| 13.08.2024 | 33,44 | 33,96 | 33,39 | 33,60 | 0,93% | 360.468,00 |
| 12.08.2024 | 33,28 | 33,45 | 33,00 | 33,29 | 0,00% | 150.555,00 |
| 09.08.2024 | 33,20 | 33,48 | 33,00 | 33,29 | 0,63% | 187.970,00 |
| 08.08.2024 | 33,20 | 33,32 | 32,60 | 33,08 | 0,61% | 244.575,00 |
| 07.08.2024 | 33,30 | 33,63 | 32,70 | 32,88 | 0,43% | 350.771,00 |
| 06.08.2024 | 31,81 | 32,90 | 31,81 | 32,74 | 2,73% | 285.913,00 |
| 05.08.2024 | 32,42 | 32,74 | 30,57 | 31,87 | -6,70% | 877.857,00 |
| 02.08.2024 | 35,25 | 35,25 | 34,06 | 34,16 | -3,48% | 449.721,00 |
| 01.08.2024 | 35,40 | 35,67 | 34,58 | 35,39 | 0,28% | 527.569,00 |
| 31.07.2024 | 35,00 | 35,50 | 34,97 | 35,29 | 1,58% | 376.664,00 |
| 30.07.2024 | 34,82 | 35,46 | 34,30 | 34,74 | 0,14% | 436.941,00 |
| 29.07.2024 | 34,98 | 35,50 | 34,52 | 34,69 | -0,80% | 481.660,00 |
| 26.07.2024 | 34,44 | 35,45 | 34,37 | 34,97 | 1,60% | 690.976,00 |
| 25.07.2024 | 34,10 | 34,93 | 34,00 | 34,42 | 1,09% | 376.079,00 |
| 24.07.2024 | 34,80 | 35,32 | 34,03 | 34,05 | -2,16% | 606.282,00 |
| 23.07.2024 | 34,19 | 34,92 | 34,19 | 34,80 | 1,37% | 236.202,00 |
| 22.07.2024 | 34,06 | 34,41 | 33,78 | 34,33 | 1,51% | 251.234,00 |
| 19.07.2024 | 33,61 | 34,03 | 33,51 | 33,82 | 0,65% | 251.948,00 |
| 18.07.2024 | 33,74 | 34,01 | 33,58 | 33,60 | -0,47% | 238.095,00 |
| 17.07.2024 | 33,72 | 34,10 | 33,67 | 33,76 | 0,06% | 233.922,00 |
| 16.07.2024 | 33,93 | 33,93 | 33,47 | 33,74 | 0,00% | 556.438,00 |
| 15.07.2024 | 33,75 | 34,04 | 33,63 | 33,74 | -0,27% | 266.646,00 |
| 12.07.2024 | 33,83 | 34,17 | 33,69 | 33,83 | -0,41% | 253.227,00 |
| 11.07.2024 | 33,72 | 34,22 | 33,57 | 33,97 | 0,44% | 312.373,00 |
| 10.07.2024 | 33,94 | 34,20 | 33,65 | 33,82 | -0,56% | 446.228,00 |
| 09.07.2024 | 33,68 | 34,22 | 33,62 | 34,01 | 0,98% | 336.340,00 |
| 08.07.2024 | 33,80 | 34,11 | 33,62 | 33,68 | -0,33% | 162.708,00 |
| 05.07.2024 | 33,76 | 34,12 | 33,57 | 33,79 | -0,30% | 193.119,00 |
| 03.07.2024 | 33,40 | 34,03 | 33,40 | 33,89 | 1,07% | 126.356,00 |
| 02.07.2024 | 33,45 | 34,00 | 33,31 | 33,53 | 0,12% | 157.949,00 |
| 01.07.2024 | 33,87 | 33,99 | 33,43 | 33,49 | -0,89% | 145.773,00 |
| 28.06.2024 | 33,48 | 33,97 | 33,48 | 33,79 | 0,87% | 119.690,00 |
| 27.06.2024 | 33,25 | 33,74 | 33,01 | 33,50 | 0,84% | 316.903,00 |
| 26.06.2024 | 33,51 | 33,75 | 33,10 | 33,22 | -1,60% | 295.891,00 |
| 25.06.2024 | 33,70 | 33,89 | 33,60 | 33,76 | 0,12% | 110.252,00 |
| 24.06.2024 | 33,52 | 34,14 | 33,51 | 33,72 | 0,60% | 177.911,00 |
| 21.06.2024 | 33,74 | 34,12 | 33,41 | 33,52 | -1,32% | 181.742,00 |
| 20.06.2024 | 33,23 | 34,00 | 33,23 | 33,97 | 1,71% | 189.039,00 |
| 18.06.2024 | 32,88 | 33,45 | 32,88 | 33,40 | 0,97% | 168.432,00 |
| 17.06.2024 | 33,00 | 33,30 | 32,55 | 33,08 | 0,21% | 207.994,00 |
| 14.06.2024 | 32,92 | 33,22 | 32,81 | 33,01 | -0,69% | 150.520,00 |
| 13.06.2024 | 33,00 | 33,41 | 32,81 | 33,24 | 0,94% | 152.817,00 |
| 12.06.2024 | 32,98 | 33,70 | 32,71 | 32,93 | 1,42% | 212.465,00 |