36,390$
-0,90%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,71 | 36,76 | 36,30 | 36,39 | -0,90% | 290.327,00 |
| 08.09.2026 | 37,35 | 37,38 | 36,71 | 36,72 | -1,69% | 305.875,00 |
| 04.09.2026 | 36,94 | 37,70 | 36,84 | 37,35 | 0,89% | 307.661,00 |
| 03.09.2026 | 36,74 | 37,12 | 36,55 | 37,02 | 1,06% | 291.446,00 |
| 02.09.2026 | 36,67 | 37,03 | 36,63 | 36,63 | -0,11% | 243.991,00 |
| 01.09.2026 | 36,61 | 36,79 | 36,39 | 36,67 | -0,14% | 328.543,00 |
| 31.08.2026 | 36,87 | 37,04 | 36,70 | 36,72 | -0,43% | 260.544,00 |
| 28.08.2026 | 36,74 | 37,12 | 36,65 | 36,88 | 0,79% | 296.695,00 |
| 27.08.2026 | 36,96 | 37,12 | 36,38 | 36,59 | -0,71% | 608.089,00 |
| 26.08.2026 | 36,68 | 36,98 | 36,65 | 36,85 | 0,63% | 341.045,00 |
| 25.08.2026 | 36,37 | 36,69 | 36,12 | 36,62 | 0,72% | 335.018,00 |
| 24.08.2026 | 36,17 | 36,56 | 36,17 | 36,36 | 0,28% | 240.065,00 |
| 21.08.2026 | 35,92 | 36,48 | 35,92 | 36,26 | 0,67% | 201.684,00 |
| 20.08.2026 | 36,15 | 36,44 | 35,96 | 36,02 | -0,58% | 269.094,00 |
| 19.08.2026 | 36,20 | 36,69 | 36,15 | 36,23 | 0,14% | 236.538,00 |
| 18.08.2026 | 36,25 | 36,49 | 35,85 | 36,18 | -0,03% | 240.292,00 |
| 17.08.2026 | 36,65 | 36,65 | 36,11 | 36,19 | -1,26% | 378.734,00 |
| 14.08.2026 | 36,50 | 36,81 | 36,37 | 36,65 | 0,16% | 267.997,00 |
| 13.08.2026 | 36,64 | 36,89 | 36,27 | 36,59 | 0,38% | 250.955,00 |
| 12.08.2026 | 35,71 | 36,56 | 35,71 | 36,45 | -1,54% | 321.612,00 |
| 11.08.2026 | 36,95 | 37,42 | 36,95 | 37,02 | 0,11% | 347.059,00 |
| 10.08.2026 | 37,38 | 37,38 | 36,94 | 36,98 | -0,38% | 401.758,00 |
| 07.08.2026 | 37,15 | 37,40 | 37,04 | 37,12 | -0,03% | 233.049,00 |
| 06.08.2026 | 37,28 | 37,35 | 36,98 | 37,13 | 0,08% | 185.184,00 |
| 05.08.2026 | 37,20 | 37,69 | 36,93 | 37,10 | 0,08% | 212.875,00 |
| 04.08.2026 | 37,20 | 37,39 | 37,03 | 37,07 | 0,22% | 240.778,00 |
| 03.08.2026 | 36,20 | 37,03 | 36,20 | 36,99 | 0,63% | 265.943,00 |
| 31.07.2026 | 36,56 | 36,83 | 36,50 | 36,76 | 0,11% | 210.696,00 |
| 30.07.2026 | 37,06 | 37,59 | 36,62 | 36,72 | -1,05% | 258.927,00 |
| 29.07.2026 | 37,38 | 37,55 | 37,00 | 37,11 | -0,64% | 160.145,00 |
| 28.07.2026 | 37,55 | 38,09 | 37,30 | 37,35 | -1,45% | 406.991,00 |
| 27.07.2026 | 37,37 | 37,97 | 37,36 | 37,90 | 1,88% | 183.426,00 |
| 24.07.2026 | 37,04 | 37,25 | 36,91 | 37,20 | 0,13% | 187.318,00 |
| 23.07.2026 | 37,01 | 37,18 | 36,80 | 37,15 | -0,51% | 232.546,00 |
| 22.07.2026 | 37,59 | 37,75 | 37,02 | 37,34 | -0,69% | 346.544,00 |
| 21.07.2026 | 38,06 | 38,25 | 37,40 | 37,60 | -0,95% | 258.163,00 |
| 20.07.2026 | 37,91 | 38,25 | 37,74 | 37,96 | 0,16% | 191.191,00 |
| 17.07.2026 | 37,82 | 38,40 | 37,82 | 37,90 | -1,17% | 228.212,00 |
| 16.07.2026 | 38,09 | 38,45 | 38,06 | 38,35 | 0,66% | 158.503,00 |
| 15.07.2026 | 37,82 | 38,38 | 37,79 | 38,10 | 1,25% | 213.107,00 |
| 14.07.2026 | 37,27 | 37,80 | 37,27 | 37,63 | 0,75% | 208.768,00 |
| 13.07.2026 | 37,46 | 37,51 | 37,18 | 37,35 | 0,51% | 178.706,00 |
| 10.07.2026 | 36,99 | 37,51 | 36,99 | 37,16 | 1,14% | 245.301,00 |
| 09.07.2026 | 36,50 | 36,98 | 36,21 | 36,74 | 0,96% | 220.765,00 |
| 08.07.2026 | 36,68 | 36,68 | 36,05 | 36,39 | -1,09% | 175.382,00 |
| 07.07.2026 | 36,91 | 37,21 | 36,70 | 36,79 | -0,11% | 243.622,00 |
| 06.07.2026 | 36,49 | 37,16 | 36,45 | 36,83 | 1,43% | 329.450,00 |
| 02.07.2026 | 35,90 | 36,44 | 35,90 | 36,31 | 0,97% | 290.992,00 |
| 01.07.2026 | 35,25 | 36,36 | 35,25 | 35,96 | 2,10% | 284.428,00 |
| 30.06.2026 | 35,00 | 35,51 | 34,98 | 35,22 | 0,34% | 348.993,00 |
| 29.06.2026 | 35,74 | 35,90 | 35,03 | 35,10 | -2,12% | 342.210,00 |
| 26.06.2026 | 35,64 | 36,16 | 35,24 | 35,86 | 0,34% | 305.363,00 |
| 25.06.2026 | 34,96 | 35,96 | 34,96 | 35,74 | 1,65% | 455.624,00 |
| 24.06.2026 | 35,64 | 35,83 | 34,92 | 35,16 | -1,73% | 611.080,00 |
| 23.06.2026 | 35,98 | 36,10 | 35,55 | 35,78 | -0,50% | 308.945,00 |
| 22.06.2026 | 36,15 | 36,25 | 35,90 | 35,96 | 0,03% | 332.774,00 |
| 18.06.2026 | 36,29 | 36,47 | 35,75 | 35,95 | -0,58% | 408.048,00 |
| 17.06.2026 | 36,41 | 36,81 | 36,04 | 36,16 | -0,80% | 277.460,00 |
| 16.06.2026 | 36,24 | 36,56 | 36,07 | 36,45 | 1,17% | 309.780,00 |
| 15.06.2026 | 36,45 | 36,70 | 36,01 | 36,03 | -1,13% | 382.016,00 |
| 12.06.2026 | 36,46 | 36,90 | 36,35 | 36,44 | 0,11% | 437.422,00 |
| 11.06.2026 | 37,05 | 37,14 | 36,39 | 36,40 | -1,67% | 297.474,00 |
| 10.06.2026 | 37,00 | 37,27 | 36,77 | 37,02 | 0,11% | 271.361,00 |
| 09.06.2026 | 36,78 | 37,29 | 36,78 | 36,98 | 0,90% | 252.303,00 |
| 08.06.2026 | 37,17 | 37,17 | 36,60 | 36,65 | -1,64% | 273.136,00 |
| 05.06.2026 | 37,15 | 37,43 | 37,02 | 37,26 | 0,19% | 176.334,00 |
| 04.06.2026 | 36,74 | 37,56 | 36,71 | 37,19 | 0,87% | 393.027,00 |
| 03.06.2026 | 36,88 | 37,15 | 36,35 | 36,87 | -0,43% | 272.109,00 |
| 02.06.2026 | 37,06 | 37,39 | 36,81 | 37,03 | -0,59% | 241.226,00 |
| 01.06.2026 | 37,04 | 37,46 | 36,90 | 37,25 | 0,30% | 414.671,00 |
| 29.05.2026 | 37,05 | 37,61 | 36,75 | 37,14 | 0,41% | 408.961,00 |
| 28.05.2026 | 37,04 | 37,25 | 36,70 | 36,99 | -0,30% | 422.429,00 |
| 27.05.2026 | 37,39 | 37,49 | 37,08 | 37,10 | -1,43% | 361.324,00 |
| 26.05.2026 | 37,93 | 37,94 | 37,29 | 37,64 | -0,76% | 710.353,00 |
| 22.05.2026 | 38,15 | 38,26 | 37,81 | 37,93 | -0,63% | 564.227,00 |
| 21.05.2026 | 38,36 | 38,74 | 37,86 | 38,17 | -1,29% | 375.753,00 |
| 20.05.2026 | 38,10 | 38,85 | 38,00 | 38,67 | 1,58% | 258.061,00 |
| 19.05.2026 | 38,50 | 38,75 | 37,86 | 38,07 | -0,89% | 186.656,00 |
| 18.05.2026 | 38,09 | 38,84 | 38,09 | 38,41 | 0,92% | 219.571,00 |
| 15.05.2026 | 38,25 | 38,54 | 38,03 | 38,06 | -0,16% | 177.343,00 |
| 14.05.2026 | 38,31 | 38,85 | 38,12 | 38,12 | -1,01% | 235.314,00 |
| 13.05.2026 | 38,50 | 38,64 | 38,00 | 38,51 | -0,26% | 196.446,00 |
| 12.05.2026 | 38,64 | 38,77 | 38,10 | 38,61 | 0,49% | 181.649,00 |
| 11.05.2026 | 39,13 | 39,21 | 38,20 | 38,42 | -1,76% | 450.988,00 |
| 08.05.2026 | 39,11 | 39,30 | 38,65 | 39,11 | -1,76% | 355.692,00 |
| 07.05.2026 | 39,90 | 40,19 | 39,72 | 39,81 | -0,52% | 396.459,00 |
| 06.05.2026 | 40,50 | 40,50 | 39,82 | 40,02 | -0,79% | 313.850,00 |
| 05.05.2026 | 39,67 | 40,47 | 39,56 | 40,34 | 2,33% | 375.987,00 |
| 04.05.2026 | 39,48 | 39,88 | 39,15 | 39,42 | -0,23% | 299.399,00 |
| 01.05.2026 | 40,00 | 40,00 | 39,35 | 39,51 | -0,98% | 261.529,00 |
| 30.04.2026 | 39,50 | 40,35 | 39,40 | 39,90 | 1,45% | 547.677,00 |
| 29.04.2026 | 39,00 | 39,73 | 38,98 | 39,33 | 2,34% | 528.815,00 |
| 28.04.2026 | 38,00 | 38,58 | 37,65 | 38,43 | 0,95% | 224.505,00 |
| 27.04.2026 | 38,81 | 38,99 | 38,01 | 38,07 | -1,93% | 304.547,00 |
| 24.04.2026 | 38,65 | 39,00 | 38,64 | 38,82 | 0,08% | 151.051,00 |
| 23.04.2026 | 39,25 | 39,26 | 38,70 | 38,79 | -0,69% | 205.152,00 |
| 22.04.2026 | 39,04 | 39,25 | 38,92 | 39,06 | 0,39% | 166.511,00 |
| 21.04.2026 | 38,99 | 39,31 | 38,83 | 38,91 | 0,15% | 208.515,00 |
| 20.04.2026 | 38,90 | 39,38 | 38,72 | 38,85 | -0,10% | 180.333,00 |
| 17.04.2026 | 39,00 | 39,18 | 38,75 | 38,89 | 0,46% | 189.692,00 |