28,421$
3,80%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 27,34 | 28,95 | 27,25 | 28,42 | 3,80% | 755.730,00 |
| 18.03.2026 | 27,43 | 27,44 | 27,02 | 27,38 | 0,29% | 168.268,00 |
| 17.03.2026 | 27,54 | 27,58 | 27,27 | 27,30 | -0,51% | 266.866,00 |
| 16.03.2026 | 27,41 | 27,54 | 27,23 | 27,44 | 1,11% | 158.652,00 |
| 13.03.2026 | 27,33 | 27,45 | 26,97 | 27,14 | -1,17% | 162.321,00 |
| 12.03.2026 | 27,50 | 27,68 | 27,31 | 27,46 | -0,15% | 316.590,00 |
| 11.03.2026 | 27,52 | 27,79 | 27,16 | 27,50 | 0,35% | 391.249,00 |
| 10.03.2026 | 27,37 | 27,83 | 27,15 | 27,41 | 0,72% | 339.210,00 |
| 09.03.2026 | 26,79 | 27,35 | 26,60 | 27,21 | 2,66% | 503.679,00 |
| 06.03.2026 | 26,96 | 26,96 | 26,34 | 26,51 | -1,40% | 403.154,00 |
| 05.03.2026 | 26,99 | 27,05 | 26,64 | 26,88 | -0,24% | 660.519,00 |
| 04.03.2026 | 27,16 | 27,38 | 26,75 | 26,95 | -0,94% | 246.786,00 |
| 03.03.2026 | 26,75 | 27,44 | 26,62 | 27,20 | 0,85% | 438.662,00 |
| 02.03.2026 | 26,80 | 27,11 | 26,42 | 26,97 | 1,70% | 322.405,00 |
| 27.02.2026 | 26,60 | 26,66 | 26,34 | 26,52 | -0,26% | 312.185,00 |
| 26.02.2026 | 26,20 | 26,63 | 26,17 | 26,59 | 0,42% | 204.564,00 |
| 25.02.2026 | 26,65 | 26,73 | 26,20 | 26,48 | -0,19% | 166.342,00 |
| 24.02.2026 | 26,98 | 27,48 | 26,32 | 26,53 | 1,07% | 722.268,00 |
| 20.02.2026 | 25,71 | 26,26 | 25,61 | 26,25 | 1,35% | 469.550,00 |
| 19.02.2026 | 26,00 | 26,09 | 25,61 | 25,90 | 0,35% | 384.816,00 |
| 18.02.2026 | 25,76 | 26,02 | 25,60 | 25,81 | 0,78% | 475.306,00 |
| 17.02.2026 | 25,81 | 25,90 | 25,15 | 25,61 | -0,81% | 419.297,00 |
| 13.02.2026 | 25,63 | 26,05 | 25,16 | 25,82 | 1,93% | 533.109,00 |
| 12.02.2026 | 25,96 | 26,25 | 25,30 | 25,33 | -0,67% | 716.259,00 |
| 11.02.2026 | 24,70 | 26,09 | 24,70 | 25,50 | 3,95% | 988.525,00 |
| 10.02.2026 | 24,37 | 24,91 | 24,15 | 24,53 | 0,45% | 646.588,00 |
| 09.02.2026 | 24,34 | 24,52 | 24,05 | 24,42 | 0,29% | 387.312,00 |
| 06.02.2026 | 23,94 | 24,51 | 23,65 | 24,35 | -0,73% | 563.714,00 |
| 05.02.2026 | 24,58 | 24,82 | 24,37 | 24,53 | -0,28% | 497.458,00 |
| 04.02.2026 | 25,11 | 25,49 | 24,51 | 24,60 | -1,58% | 480.165,00 |
| 03.02.2026 | 24,93 | 25,48 | 24,76 | 25,00 | 0,58% | 720.849,00 |
| 02.02.2026 | 24,23 | 24,99 | 24,06 | 24,85 | 4,35% | 1.133.559,00 |
| 30.01.2026 | 24,25 | 24,40 | 23,80 | 23,82 | -1,75% | 679.163,00 |
| 29.01.2026 | 24,57 | 24,57 | 24,05 | 24,24 | -0,33% | 428.668,00 |
| 28.01.2026 | 24,55 | 24,66 | 24,20 | 24,32 | -0,45% | 308.150,00 |
| 27.01.2026 | 24,40 | 24,69 | 24,22 | 24,43 | 0,00% | 337.759,00 |
| 26.01.2026 | 24,76 | 24,80 | 24,13 | 24,43 | -2,79% | 262.498,00 |
| 22.01.2026 | 25,07 | 25,30 | 24,95 | 25,13 | 0,12% | 352.652,00 |
| 21.01.2026 | 24,74 | 25,15 | 24,61 | 25,10 | 2,20% | 269.304,00 |
| 20.01.2026 | 24,32 | 24,57 | 24,30 | 24,56 | 0,90% | 284.294,00 |
| 16.01.2026 | 24,13 | 24,47 | 24,13 | 24,34 | 0,04% | 348.220,00 |
| 15.01.2026 | 24,35 | 24,54 | 24,26 | 24,33 | -0,49% | 295.005,00 |
| 14.01.2026 | 24,48 | 24,70 | 24,35 | 24,45 | 0,53% | 426.328,00 |
| 13.01.2026 | 24,25 | 24,52 | 24,15 | 24,32 | 0,58% | 588.043,00 |
| 12.01.2026 | 24,34 | 24,56 | 24,11 | 24,18 | -0,74% | 523.279,00 |
| 09.01.2026 | 24,10 | 24,60 | 24,06 | 24,36 | 1,20% | 309.632,00 |
| 08.01.2026 | 23,79 | 24,15 | 23,58 | 24,07 | 1,18% | 258.243,00 |
| 07.01.2026 | 23,65 | 23,93 | 23,44 | 23,79 | 0,25% | 312.583,00 |
| 06.01.2026 | 23,26 | 24,07 | 23,23 | 23,73 | 1,85% | 405.885,00 |
| 05.01.2026 | 23,29 | 23,53 | 23,01 | 23,30 | 0,04% | 424.176,00 |
| 02.01.2026 | 23,25 | 23,44 | 23,13 | 23,29 | 0,26% | 185.635,00 |
| 31.12.2025 | 23,25 | 23,28 | 23,01 | 23,23 | -0,39% | 325.799,00 |
| 30.12.2025 | 23,10 | 23,39 | 23,08 | 23,32 | 0,95% | 337.401,00 |
| 29.12.2025 | 23,35 | 23,73 | 23,04 | 23,10 | -1,74% | 820.816,00 |
| 26.12.2025 | 23,75 | 23,75 | 23,36 | 23,51 | -0,76% | 223.933,00 |
| 24.12.2025 | 23,38 | 23,84 | 23,38 | 23,69 | 0,72% | 145.317,00 |
| 23.12.2025 | 23,50 | 23,62 | 23,26 | 23,52 | 0,73% | 205.472,00 |
| 22.12.2025 | 23,27 | 23,50 | 23,04 | 23,35 | 0,09% | 710.291,00 |
| 19.12.2025 | 23,40 | 23,85 | 23,18 | 23,33 | -0,43% | 386.113,00 |
| 18.12.2025 | 23,27 | 24,13 | 23,25 | 23,43 | 0,26% | 628.243,00 |
| 17.12.2025 | 23,50 | 23,64 | 23,31 | 23,37 | -0,43% | 320.663,00 |
| 16.12.2025 | 23,60 | 23,95 | 23,43 | 23,47 | -0,25% | 427.995,00 |
| 15.12.2025 | 24,14 | 24,26 | 23,50 | 23,53 | -2,49% | 517.950,00 |
| 12.12.2025 | 24,18 | 24,25 | 23,97 | 24,13 | 0,00% | 125.532,00 |
| 11.12.2025 | 24,18 | 24,42 | 24,03 | 24,13 | -0,21% | 148.375,00 |
| 10.12.2025 | 24,50 | 24,50 | 24,02 | 24,18 | -1,10% | 112.062,00 |
| 09.12.2025 | 24,19 | 24,60 | 24,11 | 24,45 | 0,66% | 186.280,00 |
| 08.12.2025 | 24,42 | 24,50 | 24,16 | 24,29 | 0,16% | 193.664,00 |
| 05.12.2025 | 23,75 | 24,42 | 23,65 | 24,25 | 1,93% | 318.823,00 |
| 04.12.2025 | 23,66 | 24,08 | 23,66 | 23,79 | 0,04% | 210.400,00 |
| 03.12.2025 | 23,50 | 23,91 | 23,50 | 23,78 | 0,38% | 260.898,00 |
| 02.12.2025 | 23,78 | 23,92 | 23,52 | 23,69 | -0,55% | 191.875,00 |
| 01.12.2025 | 24,37 | 24,60 | 23,71 | 23,82 | -2,26% | 335.219,00 |
| 28.11.2025 | 24,41 | 24,41 | 24,12 | 24,37 | 1,25% | 77.786,00 |
| 26.11.2025 | 24,10 | 24,38 | 24,04 | 24,07 | -0,04% | 172.209,00 |
| 25.11.2025 | 23,74 | 24,33 | 23,61 | 24,08 | 1,69% | 180.097,00 |
| 24.11.2025 | 23,51 | 23,72 | 23,30 | 23,68 | -0,75% | 194.704,00 |
| 20.11.2025 | 23,90 | 24,50 | 23,71 | 23,86 | 0,08% | 169.461,00 |
| 19.11.2025 | 23,94 | 24,11 | 23,73 | 23,84 | -0,33% | 133.848,00 |
| 18.11.2025 | 24,17 | 24,49 | 23,74 | 23,92 | -1,32% | 262.837,00 |
| 17.11.2025 | 24,90 | 25,19 | 23,99 | 24,24 | -3,04% | 340.979,00 |
| 13.11.2025 | 25,13 | 25,45 | 24,70 | 25,00 | -0,12% | 415.796,00 |
| 12.11.2025 | 24,78 | 25,24 | 24,61 | 25,03 | 1,42% | 361.381,00 |
| 11.11.2025 | 24,73 | 24,99 | 24,41 | 24,68 | 1,02% | 322.401,00 |
| 10.11.2025 | 24,29 | 24,78 | 24,29 | 24,43 | 0,12% | 254.177,00 |
| 07.11.2025 | 24,19 | 24,41 | 24,05 | 24,40 | -2,32% | 192.628,00 |
| 06.11.2025 | 24,74 | 25,31 | 24,58 | 24,98 | 0,97% | 565.969,00 |
| 05.11.2025 | 24,77 | 24,88 | 24,59 | 24,74 | 0,53% | 173.856,00 |
| 04.11.2025 | 24,88 | 25,11 | 24,50 | 24,61 | -1,64% | 223.585,00 |
| 03.11.2025 | 24,59 | 25,24 | 24,47 | 25,02 | 2,25% | 358.579,00 |
| 31.10.2025 | 24,20 | 24,51 | 24,12 | 24,47 | 1,20% | 207.142,00 |
| 30.10.2025 | 24,58 | 24,59 | 24,11 | 24,18 | 0,12% | 247.431,00 |
| 29.10.2025 | 24,15 | 24,46 | 24,05 | 24,15 | -0,66% | 171.017,00 |
| 28.10.2025 | 24,10 | 24,55 | 23,97 | 24,31 | 1,29% | 350.415,00 |
| 27.10.2025 | 24,00 | 24,33 | 23,24 | 24,00 | 4,12% | 537.609,00 |
| 24.10.2025 | 24,01 | 24,17 | 23,00 | 23,05 | -4,16% | 707.270,00 |
| 23.10.2025 | 24,50 | 24,50 | 23,93 | 24,05 | -0,78% | 208.168,00 |
| 22.10.2025 | 24,00 | 24,39 | 23,86 | 24,24 | 1,04% | 290.992,00 |
| 21.10.2025 | 24,34 | 24,50 | 23,97 | 23,99 | -2,16% | 177.145,00 |
| 20.10.2025 | 24,11 | 24,60 | 24,11 | 24,52 | 1,95% | 156.903,00 |