36,570$
-0,81%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 35,15 | 35,81 | 35,13 | 35,68 | 0,71% | 230.096,00 |
| 10.01.2025 | 36,59 | 36,68 | 35,40 | 35,43 | -3,91% | 336.068,00 |
| 08.01.2025 | 36,12 | 36,93 | 35,90 | 36,87 | 1,88% | 206.060,00 |
| 07.01.2025 | 37,18 | 37,34 | 36,08 | 36,19 | -2,48% | 335.525,00 |
| 06.01.2025 | 37,89 | 37,95 | 37,05 | 37,11 | -1,59% | 245.270,00 |
| 03.01.2025 | 37,25 | 37,95 | 37,12 | 37,71 | 1,75% | 255.373,00 |
| 02.01.2025 | 36,96 | 37,41 | 36,80 | 37,06 | -0,08% | 355.097,00 |
| 31.12.2024 | 36,64 | 37,10 | 36,46 | 37,09 | 1,73% | 382.122,00 |
| 30.12.2024 | 36,87 | 37,14 | 36,31 | 36,46 | -2,09% | 407.732,00 |
| 27.12.2024 | 37,37 | 37,77 | 37,06 | 37,24 | -0,45% | 314.094,00 |
| 26.12.2024 | 36,80 | 37,45 | 36,73 | 37,41 | 1,66% | 233.761,00 |
| 24.12.2024 | 36,13 | 36,99 | 36,00 | 36,80 | 0,85% | 243.105,00 |
| 23.12.2024 | 37,27 | 37,37 | 36,27 | 36,49 | -2,07% | 484.045,00 |
| 20.12.2024 | 35,37 | 37,77 | 35,37 | 37,26 | 4,90% | 1.302.294,00 |
| 19.12.2024 | 34,86 | 35,96 | 34,62 | 35,52 | 2,39% | 593.210,00 |
| 18.12.2024 | 35,55 | 36,09 | 34,69 | 34,69 | -2,14% | 406.192,00 |
| 17.12.2024 | 35,50 | 35,77 | 35,19 | 35,45 | -0,62% | 328.866,00 |
| 16.12.2024 | 35,78 | 36,49 | 35,66 | 35,67 | -0,78% | 294.579,00 |
| 13.12.2024 | 36,44 | 36,44 | 35,61 | 35,95 | -0,61% | 241.065,00 |
| 12.12.2024 | 36,01 | 36,47 | 36,00 | 36,17 | -0,06% | 210.549,00 |
| 11.12.2024 | 35,89 | 36,59 | 35,82 | 36,19 | 1,06% | 298.524,00 |
| 10.12.2024 | 35,99 | 36,45 | 35,70 | 35,81 | -1,40% | 409.270,00 |
| 09.12.2024 | 34,53 | 36,42 | 34,53 | 36,32 | 2,02% | 855.993,00 |
| 06.12.2024 | 35,96 | 36,18 | 35,45 | 35,60 | -0,56% | 253.266,00 |
| 05.12.2024 | 35,90 | 36,34 | 35,61 | 35,80 | -0,56% | 247.297,00 |
| 04.12.2024 | 35,95 | 36,28 | 35,74 | 36,00 | 0,42% | 207.214,00 |
| 03.12.2024 | 36,40 | 36,67 | 35,85 | 35,85 | -1,48% | 291.097,00 |
| 02.12.2024 | 36,27 | 36,49 | 35,92 | 36,39 | 0,33% | 268.727,00 |
| 29.11.2024 | 36,62 | 36,63 | 36,20 | 36,27 | -1,09% | 134.161,00 |
| 27.11.2024 | 35,99 | 36,70 | 35,94 | 36,67 | 2,46% | 282.123,00 |
| 26.11.2024 | 35,37 | 35,89 | 35,10 | 35,79 | 1,39% | 430.979,00 |
| 25.11.2024 | 35,71 | 36,30 | 35,22 | 35,30 | -0,79% | 457.585,00 |
| 22.11.2024 | 36,80 | 36,98 | 35,26 | 35,58 | -4,28% | 732.685,00 |
| 20.11.2024 | 36,65 | 37,22 | 36,48 | 37,17 | 1,84% | 310.154,00 |
| 19.11.2024 | 36,65 | 36,79 | 36,22 | 36,50 | -0,38% | 249.210,00 |
| 18.11.2024 | 36,75 | 37,10 | 36,62 | 36,64 | 0,19% | 316.364,00 |
| 15.11.2024 | 36,91 | 37,13 | 36,40 | 36,57 | -1,24% | 266.240,00 |
| 14.11.2024 | 36,03 | 37,07 | 35,82 | 37,03 | 3,46% | 406.244,00 |
| 13.11.2024 | 36,12 | 36,26 | 35,66 | 35,79 | -1,08% | 356.867,00 |
| 12.11.2024 | 36,50 | 36,67 | 35,55 | 36,18 | -0,85% | 280.785,00 |
| 11.11.2024 | 37,13 | 37,43 | 36,41 | 36,49 | -0,60% | 294.048,00 |
| 08.11.2024 | 37,55 | 37,85 | 36,68 | 36,71 | -2,24% | 437.568,00 |
| 07.11.2024 | 38,24 | 38,29 | 37,51 | 37,55 | -1,73% | 233.200,00 |
| 06.11.2024 | 37,21 | 38,33 | 37,18 | 38,21 | 4,71% | 635.623,00 |
| 05.11.2024 | 36,00 | 36,57 | 36,00 | 36,49 | 1,05% | 174.107,00 |
| 04.11.2024 | 36,60 | 37,14 | 35,96 | 36,11 | -3,53% | 322.429,00 |
| 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 |