37,140$
0,41%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 38,99 | 39,17 | 38,40 | 38,71 | -0,15% | 141.622,00 |
| 15.04.2026 | 38,99 | 39,20 | 38,75 | 38,77 | -0,08% | 143.938,00 |
| 14.04.2026 | 38,48 | 38,99 | 38,48 | 38,80 | 0,34% | 168.671,00 |
| 13.04.2026 | 37,93 | 38,75 | 37,80 | 38,67 | 1,68% | 158.615,00 |
| 10.04.2026 | 38,06 | 38,24 | 37,80 | 38,03 | -0,60% | 144.534,00 |
| 09.04.2026 | 38,00 | 38,39 | 37,80 | 38,26 | -0,31% | 141.759,00 |
| 08.04.2026 | 38,07 | 38,44 | 37,80 | 38,38 | 2,21% | 261.587,00 |
| 07.04.2026 | 38,00 | 38,26 | 37,30 | 37,55 | -1,55% | 241.966,00 |
| 06.04.2026 | 38,89 | 39,25 | 38,00 | 38,14 | -1,27% | 336.970,00 |
| 02.04.2026 | 37,50 | 38,68 | 37,38 | 38,63 | 1,68% | 274.137,00 |
| 01.04.2026 | 37,51 | 38,18 | 37,20 | 37,99 | 1,47% | 357.532,00 |
| 31.03.2026 | 36,91 | 37,48 | 36,66 | 37,44 | 2,69% | 359.049,00 |
| 30.03.2026 | 35,66 | 36,85 | 35,65 | 36,46 | 2,24% | 330.053,00 |
| 27.03.2026 | 37,06 | 37,41 | 35,59 | 35,66 | -3,62% | 491.547,00 |
| 26.03.2026 | 37,25 | 38,10 | 36,97 | 37,00 | 0,76% | 594.681,00 |
| 25.03.2026 | 36,86 | 37,39 | 36,46 | 36,72 | 0,47% | 315.649,00 |
| 24.03.2026 | 37,14 | 37,50 | 36,40 | 36,55 | -2,25% | 440.445,00 |
| 23.03.2026 | 37,33 | 37,85 | 37,00 | 37,39 | 0,78% | 395.670,00 |
| 20.03.2026 | 37,50 | 37,65 | 36,94 | 37,10 | -0,96% | 331.473,00 |
| 19.03.2026 | 37,52 | 38,00 | 37,07 | 37,46 | -0,13% | 309.605,00 |
| 18.03.2026 | 37,93 | 38,34 | 37,50 | 37,51 | -1,45% | 338.238,00 |
| 17.03.2026 | 38,26 | 38,85 | 38,06 | 38,06 | 0,00% | 265.725,00 |
| 16.03.2026 | 38,50 | 38,85 | 37,87 | 38,06 | -0,08% | 251.902,00 |
| 13.03.2026 | 38,48 | 38,65 | 38,08 | 38,09 | 0,34% | 235.197,00 |
| 12.03.2026 | 39,75 | 39,92 | 37,90 | 37,96 | -3,29% | 586.161,00 |
| 11.03.2026 | 39,49 | 40,18 | 38,95 | 39,25 | 1,16% | 719.613,00 |
| 10.03.2026 | 38,03 | 38,94 | 37,71 | 38,80 | 2,35% | 387.589,00 |
| 09.03.2026 | 37,31 | 38,18 | 37,17 | 37,91 | 0,00% | 468.359,00 |
| 06.03.2026 | 38,37 | 38,54 | 37,80 | 37,91 | -1,63% | 441.508,00 |
| 05.03.2026 | 38,70 | 38,70 | 38,10 | 38,54 | -0,36% | 454.021,00 |
| 04.03.2026 | 39,13 | 39,34 | 38,60 | 38,68 | -1,12% | 246.049,00 |
| 03.03.2026 | 38,58 | 39,43 | 38,30 | 39,12 | 0,08% | 233.936,00 |
| 02.03.2026 | 38,13 | 39,37 | 38,05 | 39,09 | -0,43% | 282.613,00 |
| 27.02.2026 | 39,46 | 39,95 | 38,80 | 39,26 | -0,96% | 219.243,00 |
| 26.02.2026 | 39,25 | 40,04 | 39,25 | 39,64 | -0,45% | 293.581,00 |
| 25.02.2026 | 38,73 | 39,83 | 38,35 | 39,82 | 3,40% | 299.792,00 |
| 24.02.2026 | 38,42 | 38,99 | 38,01 | 38,51 | 0,26% | 492.978,00 |
| 23.02.2026 | 39,52 | 39,54 | 37,80 | 38,41 | -3,18% | 733.846,00 |
| 20.02.2026 | 39,84 | 39,93 | 39,39 | 39,67 | -2,86% | 290.891,00 |
| 19.02.2026 | 40,87 | 41,14 | 40,40 | 40,84 | -0,61% | 442.337,00 |
| 18.02.2026 | 41,39 | 41,65 | 40,69 | 41,09 | -0,82% | 448.322,00 |
| 17.02.2026 | 41,48 | 41,68 | 40,94 | 41,43 | 1,44% | 435.910,00 |
| 13.02.2026 | 40,33 | 41,34 | 40,30 | 40,84 | 0,79% | 369.672,00 |
| 12.02.2026 | 40,25 | 40,72 | 39,59 | 40,52 | 0,60% | 449.353,00 |
| 11.02.2026 | 39,98 | 40,29 | 39,39 | 40,28 | 0,93% | 400.714,00 |
| 10.02.2026 | 39,86 | 40,24 | 39,36 | 39,91 | 0,50% | 741.791,00 |
| 09.02.2026 | 40,10 | 40,69 | 39,39 | 39,71 | 0,71% | 792.513,00 |
| 06.02.2026 | 42,87 | 43,00 | 39,36 | 39,43 | -6,92% | 1.299.483,00 |
| 05.02.2026 | 42,36 | 43,79 | 41,91 | 42,36 | -0,21% | 776.036,00 |
| 04.02.2026 | 41,94 | 43,00 | 41,26 | 42,45 | 2,64% | 985.815,00 |
| 03.02.2026 | 42,48 | 42,50 | 41,14 | 41,36 | -1,24% | 361.252,00 |
| 02.02.2026 | 43,03 | 43,26 | 41,77 | 41,88 | -1,55% | 511.264,00 |
| 30.01.2026 | 41,73 | 42,65 | 41,56 | 42,54 | 3,03% | 512.949,00 |
| 29.01.2026 | 43,00 | 43,34 | 41,02 | 41,29 | -3,01% | 628.303,00 |
| 28.01.2026 | 43,36 | 44,11 | 42,57 | 42,57 | 0,59% | 710.936,00 |
| 27.01.2026 | 43,13 | 43,93 | 41,60 | 42,32 | 1,05% | 818.857,00 |
| 26.01.2026 | 39,08 | 42,19 | 39,01 | 41,88 | 5,41% | 1.616.225,00 |
| 22.01.2026 | 40,51 | 40,72 | 39,45 | 39,73 | -1,56% | 287.204,00 |
| 21.01.2026 | 40,02 | 40,60 | 40,02 | 40,36 | 1,15% | 270.420,00 |
| 20.01.2026 | 39,85 | 40,37 | 39,43 | 39,90 | -0,67% | 315.846,00 |
| 16.01.2026 | 39,52 | 40,27 | 39,16 | 40,17 | 2,34% | 561.202,00 |
| 15.01.2026 | 38,97 | 39,58 | 38,90 | 39,25 | 0,87% | 279.811,00 |
| 14.01.2026 | 37,94 | 39,09 | 37,94 | 38,91 | 2,56% | 330.739,00 |
| 13.01.2026 | 38,41 | 38,50 | 37,93 | 37,94 | -1,38% | 232.392,00 |
| 12.01.2026 | 38,18 | 38,57 | 38,02 | 38,47 | 0,42% | 190.432,00 |
| 09.01.2026 | 38,66 | 38,87 | 38,30 | 38,31 | -0,23% | 177.299,00 |
| 08.01.2026 | 38,77 | 38,89 | 38,33 | 38,40 | -1,44% | 229.911,00 |
| 07.01.2026 | 39,56 | 39,90 | 38,77 | 38,96 | -1,59% | 183.333,00 |
| 06.01.2026 | 39,36 | 39,78 | 39,11 | 39,59 | 0,76% | 108.416,00 |
| 05.01.2026 | 38,38 | 39,61 | 38,31 | 39,29 | 1,68% | 229.049,00 |