25,750$
0,51%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,82 | 26,00 | 25,71 | 25,75 | 0,51% | 150.279,00 |
| 05.06.2025 | 25,77 | 25,98 | 25,59 | 25,62 | -0,50% | 197.261,00 |
| 04.06.2025 | 26,13 | 26,20 | 25,71 | 25,75 | -0,85% | 158.867,00 |
| 03.06.2025 | 26,00 | 26,15 | 25,78 | 25,97 | 0,35% | 133.308,00 |
| 02.06.2025 | 26,20 | 26,38 | 25,61 | 25,88 | -0,69% | 390.810,00 |
| 30.05.2025 | 25,96 | 26,19 | 25,88 | 26,06 | 0,00% | 145.129,00 |
| 29.05.2025 | 26,34 | 26,34 | 25,84 | 26,06 | 0,12% | 170.456,00 |
| 28.05.2025 | 26,38 | 26,38 | 25,98 | 26,03 | -0,99% | 295.897,00 |
| 27.05.2025 | 26,39 | 26,58 | 26,17 | 26,29 | -0,11% | 527.356,00 |
| 23.05.2025 | 26,13 | 26,60 | 26,13 | 26,32 | -0,38% | 255.336,00 |
| 22.05.2025 | 26,74 | 26,75 | 26,31 | 26,42 | -1,27% | 207.672,00 |
| 21.05.2025 | 26,59 | 26,99 | 26,53 | 26,76 | 0,04% | 144.854,00 |
| 20.05.2025 | 26,63 | 26,79 | 26,52 | 26,75 | 0,79% | 136.007,00 |
| 19.05.2025 | 26,31 | 26,68 | 26,31 | 26,54 | -0,52% | 168.453,00 |
| 16.05.2025 | 26,50 | 26,83 | 26,48 | 26,68 | 0,26% | 192.615,00 |
| 15.05.2025 | 26,36 | 26,83 | 26,24 | 26,61 | 0,95% | 405.048,00 |
| 14.05.2025 | 26,41 | 26,64 | 26,06 | 26,36 | 0,61% | 409.744,00 |
| 13.05.2025 | 25,13 | 26,34 | 25,13 | 26,20 | 4,26% | 371.010,00 |
| 12.05.2025 | 25,49 | 25,60 | 24,95 | 25,13 | 0,64% | 544.140,00 |
| 09.05.2025 | 25,74 | 25,74 | 24,63 | 24,97 | -3,25% | 609.129,00 |
| 08.05.2025 | 26,31 | 26,40 | 25,62 | 25,81 | -4,44% | 454.775,00 |
| 07.05.2025 | 27,27 | 27,39 | 26,73 | 27,01 | 0,30% | 354.330,00 |
| 06.05.2025 | 27,25 | 27,43 | 26,90 | 26,93 | -1,03% | 496.491,00 |
| 05.05.2025 | 27,05 | 27,39 | 26,97 | 27,21 | 0,18% | 282.315,00 |
| 02.05.2025 | 26,90 | 27,42 | 26,50 | 27,16 | 2,88% | 290.422,00 |
| 01.05.2025 | 26,71 | 27,46 | 26,15 | 26,40 | -0,23% | 673.962,00 |
| 30.04.2025 | 27,00 | 27,10 | 26,28 | 26,46 | -2,25% | 447.872,00 |
| 29.04.2025 | 27,40 | 27,71 | 26,76 | 27,07 | -0,88% | 419.957,00 |
| 28.04.2025 | 27,71 | 28,39 | 27,25 | 27,31 | 0,63% | 772.757,00 |
| 25.04.2025 | 27,11 | 27,53 | 26,95 | 27,14 | -1,13% | 289.137,00 |
| 24.04.2025 | 27,35 | 27,75 | 26,55 | 27,45 | 0,84% | 331.697,00 |
| 23.04.2025 | 26,91 | 27,37 | 26,77 | 27,22 | 0,91% | 293.481,00 |
| 22.04.2025 | 26,60 | 27,18 | 26,60 | 26,98 | 0,15% | 176.702,00 |
| 21.04.2025 | 27,19 | 27,50 | 26,55 | 26,94 | -0,86% | 333.432,00 |
| 17.04.2025 | 27,07 | 27,55 | 27,05 | 27,17 | 1,44% | 244.193,00 |
| 16.04.2025 | 26,71 | 27,44 | 26,69 | 26,79 | 0,39% | 315.039,00 |
| 15.04.2025 | 26,42 | 27,10 | 26,34 | 26,68 | 1,83% | 407.508,00 |
| 14.04.2025 | 26,67 | 26,91 | 26,12 | 26,20 | 0,54% | 492.948,00 |
| 11.04.2025 | 26,43 | 26,97 | 25,78 | 26,06 | -1,10% | 765.860,00 |
| 10.04.2025 | 26,68 | 27,31 | 25,76 | 26,35 | -0,72% | 598.839,00 |
| 09.04.2025 | 25,90 | 27,79 | 25,90 | 26,54 | 2,61% | 1.034.900,00 |
| 08.04.2025 | 25,36 | 26,84 | 25,35 | 25,87 | 4,97% | 757.701,00 |
| 07.04.2025 | 23,32 | 25,49 | 22,30 | 24,64 | -1,60% | 740.104,00 |
| 04.04.2025 | 25,89 | 26,04 | 23,65 | 25,04 | -6,22% | 1.367.256,00 |
| 03.04.2025 | 26,16 | 26,90 | 26,05 | 26,70 | -1,26% | 807.104,00 |
| 02.04.2025 | 26,92 | 27,18 | 26,77 | 27,04 | 0,41% | 90.507,00 |
| 01.04.2025 | 27,21 | 27,58 | 26,75 | 26,93 | -1,72% | 307.840,00 |
| 31.03.2025 | 26,49 | 27,41 | 26,16 | 27,40 | 2,78% | 629.416,00 |
| 28.03.2025 | 26,63 | 26,70 | 26,00 | 26,66 | 0,21% | 213.897,00 |
| 27.03.2025 | 26,58 | 26,71 | 26,30 | 26,61 | 0,40% | 141.934,00 |
| 26.03.2025 | 26,65 | 26,65 | 26,20 | 26,50 | -0,23% | 183.021,00 |
| 25.03.2025 | 26,55 | 26,86 | 26,50 | 26,56 | 0,04% | 119.608,00 |
| 24.03.2025 | 26,73 | 26,87 | 26,45 | 26,55 | 1,18% | 207.039,00 |
| 21.03.2025 | 26,73 | 26,73 | 26,10 | 26,24 | -1,65% | 176.863,00 |
| 20.03.2025 | 26,02 | 26,68 | 26,02 | 26,68 | 1,99% | 238.335,00 |
| 19.03.2025 | 25,69 | 26,49 | 25,53 | 26,16 | 2,47% | 226.549,00 |
| 18.03.2025 | 25,40 | 25,57 | 25,13 | 25,53 | 2,49% | 231.743,00 |
| 17.03.2025 | 25,13 | 25,38 | 24,90 | 24,91 | -1,15% | 223.435,00 |
| 14.03.2025 | 24,50 | 25,27 | 24,44 | 25,20 | 3,00% | 258.874,00 |
| 13.03.2025 | 24,66 | 24,93 | 24,41 | 24,47 | -1,07% | 155.636,00 |
| 12.03.2025 | 25,00 | 25,31 | 24,66 | 24,73 | -0,24% | 173.613,00 |
| 11.03.2025 | 24,76 | 25,22 | 24,57 | 24,79 | -0,08% | 398.197,00 |
| 10.03.2025 | 25,00 | 25,17 | 24,65 | 24,81 | 0,04% | 470.492,00 |
| 07.03.2025 | 25,00 | 25,02 | 24,64 | 24,80 | -0,04% | 162.183,00 |
| 06.03.2025 | 25,15 | 25,15 | 24,65 | 24,81 | -1,59% | 257.223,00 |
| 05.03.2025 | 25,10 | 25,29 | 24,59 | 25,21 | 0,16% | 267.772,00 |
| 04.03.2025 | 24,56 | 25,37 | 24,31 | 25,17 | 0,24% | 445.918,00 |
| 03.03.2025 | 26,19 | 26,33 | 24,92 | 25,11 | -4,31% | 761.162,00 |
| 28.02.2025 | 26,40 | 26,68 | 26,15 | 26,24 | -2,16% | 564.876,00 |
| 27.02.2025 | 26,82 | 26,90 | 26,58 | 26,82 | -0,11% | 296.467,00 |
| 26.02.2025 | 26,44 | 26,92 | 26,44 | 26,85 | 1,09% | 322.885,00 |
| 25.02.2025 | 26,26 | 26,65 | 26,06 | 26,56 | 0,87% | 235.637,00 |
| 24.02.2025 | 26,60 | 26,66 | 26,16 | 26,33 | -1,39% | 246.011,00 |
| 21.02.2025 | 27,03 | 27,06 | 26,65 | 26,70 | -1,07% | 297.658,00 |
| 20.02.2025 | 26,77 | 27,09 | 26,75 | 26,99 | 0,45% | 245.426,00 |
| 19.02.2025 | 26,83 | 27,05 | 26,76 | 26,87 | 0,30% | 199.019,00 |
| 18.02.2025 | 26,78 | 26,97 | 26,52 | 26,79 | 0,11% | 324.137,00 |
| 14.02.2025 | 27,03 | 27,35 | 26,76 | 26,76 | -0,63% | 542.483,00 |
| 13.02.2025 | 26,30 | 26,93 | 26,17 | 26,93 | 2,94% | 287.222,00 |
| 12.02.2025 | 26,41 | 26,46 | 26,12 | 26,16 | -1,13% | 225.181,00 |
| 11.02.2025 | 26,30 | 26,55 | 25,98 | 26,46 | 0,30% | 316.323,00 |
| 10.02.2025 | 26,37 | 26,85 | 26,30 | 26,38 | -0,90% | 377.919,00 |
| 07.02.2025 | 27,23 | 27,47 | 26,43 | 26,62 | -4,86% | 565.680,00 |
| 06.02.2025 | 28,31 | 28,35 | 27,64 | 27,98 | -0,57% | 776.543,00 |
| 05.02.2025 | 28,12 | 28,50 | 28,01 | 28,14 | 0,57% | 400.093,00 |
| 04.02.2025 | 27,56 | 28,08 | 27,43 | 27,98 | 1,38% | 460.293,00 |
| 03.02.2025 | 27,70 | 28,37 | 27,05 | 27,60 | -3,83% | 755.489,00 |
| 31.01.2025 | 28,70 | 29,05 | 28,27 | 28,70 | 1,13% | 411.030,00 |
| 30.01.2025 | 29,00 | 29,09 | 28,02 | 28,38 | -1,42% | 419.515,00 |
| 29.01.2025 | 27,80 | 28,79 | 27,80 | 28,79 | 3,56% | 275.216,00 |
| 28.01.2025 | 27,60 | 28,14 | 27,60 | 27,80 | 1,61% | 365.658,00 |
| 27.01.2025 | 28,60 | 28,70 | 27,25 | 27,36 | -6,43% | 759.699,00 |
| 24.01.2025 | 29,35 | 29,62 | 29,05 | 29,24 | 1,25% | 739.197,00 |
| 23.01.2025 | 28,56 | 30,56 | 28,41 | 28,88 | 4,00% | 1.721.823,00 |
| 22.01.2025 | 28,50 | 28,85 | 27,70 | 27,77 | -2,32% | 301.232,00 |
| 21.01.2025 | 27,89 | 28,50 | 27,68 | 28,43 | 2,05% | 282.410,00 |
| 17.01.2025 | 27,89 | 28,38 | 27,50 | 27,86 | -0,64% | 468.125,00 |
| 16.01.2025 | 27,60 | 28,35 | 27,48 | 28,04 | 1,67% | 411.263,00 |
| 15.01.2025 | 27,36 | 27,95 | 26,89 | 27,58 | 1,81% | 346.054,00 |
| 14.01.2025 | 27,55 | 27,98 | 27,02 | 27,09 | -1,42% | 259.982,00 |