26,790$
-1,00%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 27,28 | 27,66 | 26,66 | 26,79 | -1,00% | 381.798,00 |
| 14.11.2024 | 26,86 | 27,26 | 26,62 | 27,06 | 1,69% | 489.754,00 |
| 13.11.2024 | 25,50 | 26,61 | 25,44 | 26,61 | 3,78% | 555.385,00 |
| 12.11.2024 | 26,05 | 26,22 | 25,60 | 25,64 | -2,03% | 213.238,00 |
| 11.11.2024 | 25,81 | 26,27 | 25,58 | 26,17 | 1,95% | 361.721,00 |
| 08.11.2024 | 26,34 | 26,59 | 25,42 | 25,67 | -4,25% | 419.032,00 |
| 07.11.2024 | 26,88 | 27,46 | 26,58 | 26,81 | -2,79% | 602.901,00 |
| 06.11.2024 | 27,10 | 27,80 | 26,81 | 27,58 | 3,22% | 758.789,00 |
| 05.11.2024 | 26,67 | 26,87 | 26,54 | 26,72 | 1,00% | 485.410,00 |
| 04.11.2024 | 26,50 | 26,70 | 26,38 | 26,46 | 0,32% | 350.123,00 |
| 01.11.2024 | 26,39 | 26,67 | 26,16 | 26,37 | 0,76% | 485.472,00 |
| 31.10.2024 | 25,81 | 26,28 | 25,75 | 26,17 | 2,03% | 272.507,00 |
| 30.10.2024 | 25,59 | 26,19 | 25,52 | 25,65 | 0,16% | 248.454,00 |
| 29.10.2024 | 25,75 | 25,80 | 25,50 | 25,61 | 0,43% | 282.343,00 |
| 28.10.2024 | 25,30 | 25,54 | 24,48 | 25,50 | -0,51% | 556.408,00 |
| 25.10.2024 | 25,50 | 25,84 | 25,42 | 25,63 | 0,51% | 290.504,00 |
| 24.10.2024 | 25,09 | 25,50 | 24,99 | 25,50 | 1,63% | 245.847,00 |
| 23.10.2024 | 25,18 | 25,18 | 24,80 | 25,09 | 0,40% | 162.426,00 |
| 22.10.2024 | 25,20 | 25,20 | 24,90 | 24,99 | -0,24% | 138.270,00 |
| 21.10.2024 | 25,25 | 25,25 | 25,00 | 25,05 | -0,20% | 166.372,00 |
| 18.10.2024 | 25,02 | 25,25 | 24,79 | 25,10 | 0,54% | 127.982,00 |
| 17.10.2024 | 24,98 | 25,08 | 24,74 | 24,97 | 0,10% | 107.447,00 |
| 16.10.2024 | 24,87 | 24,99 | 24,70 | 24,94 | 0,44% | 104.605,00 |
| 15.10.2024 | 25,04 | 25,05 | 24,63 | 24,83 | -0,80% | 171.769,00 |
| 14.10.2024 | 25,49 | 25,49 | 24,86 | 25,03 | -0,95% | 178.318,00 |
| 11.10.2024 | 25,29 | 25,42 | 25,16 | 25,27 | 0,08% | 199.799,00 |
| 10.10.2024 | 25,21 | 25,38 | 25,15 | 25,25 | 0,04% | 206.341,00 |
| 09.10.2024 | 25,01 | 25,26 | 24,80 | 25,24 | 0,40% | 153.175,00 |
| 08.10.2024 | 25,40 | 25,40 | 24,73 | 25,14 | -1,06% | 215.472,00 |
| 07.10.2024 | 25,50 | 26,00 | 25,30 | 25,41 | 0,36% | 409.820,00 |
| 04.10.2024 | 25,40 | 25,40 | 25,16 | 25,32 | 0,84% | 115.782,00 |
| 03.10.2024 | 25,20 | 25,33 | 25,07 | 25,11 | -0,08% | 141.602,00 |
| 02.10.2024 | 25,17 | 25,49 | 25,01 | 25,13 | -0,28% | 202.033,00 |
| 01.10.2024 | 25,05 | 25,35 | 24,83 | 25,20 | 0,80% | 273.152,00 |
| 30.09.2024 | 24,95 | 25,27 | 24,95 | 25,00 | 0,24% | 145.830,00 |
| 27.09.2024 | 24,75 | 25,13 | 24,61 | 24,94 | 1,46% | 243.918,00 |
| 26.09.2024 | 24,63 | 24,69 | 24,46 | 24,58 | 0,33% | 110.123,00 |
| 25.09.2024 | 24,59 | 24,60 | 24,32 | 24,50 | -0,24% | 111.095,00 |
| 24.09.2024 | 24,37 | 24,90 | 24,30 | 24,56 | 1,53% | 284.753,00 |
| 23.09.2024 | 24,30 | 24,45 | 24,02 | 24,19 | -0,49% | 145.078,00 |
| 20.09.2024 | 23,90 | 24,33 | 23,72 | 24,31 | 2,44% | 244.653,00 |
| 19.09.2024 | 24,30 | 24,30 | 23,70 | 23,73 | -0,96% | 278.166,00 |
| 18.09.2024 | 23,56 | 23,98 | 23,51 | 23,96 | 1,83% | 242.503,00 |
| 17.09.2024 | 23,70 | 23,80 | 23,44 | 23,53 | -0,17% | 200.409,00 |
| 16.09.2024 | 23,50 | 23,80 | 23,42 | 23,57 | 0,43% | 226.286,00 |
| 13.09.2024 | 23,29 | 23,63 | 23,22 | 23,47 | 1,03% | 222.392,00 |
| 12.09.2024 | 23,26 | 23,52 | 23,06 | 23,23 | 0,65% | 144.509,00 |
| 11.09.2024 | 22,92 | 23,29 | 22,79 | 23,08 | 0,35% | 190.770,00 |
| 10.09.2024 | 22,83 | 23,00 | 22,70 | 23,00 | 0,74% | 112.082,00 |
| 09.09.2024 | 23,00 | 23,08 | 22,76 | 22,83 | -0,61% | 138.614,00 |
| 06.09.2024 | 22,70 | 23,01 | 22,39 | 22,97 | 0,75% | 660.421,00 |
| 05.09.2024 | 23,02 | 23,08 | 22,75 | 22,80 | -0,91% | 174.500,00 |
| 04.09.2024 | 23,13 | 23,30 | 22,90 | 23,01 | -1,24% | 222.626,00 |
| 03.09.2024 | 23,96 | 23,96 | 23,25 | 23,30 | -2,59% | 255.388,00 |
| 30.08.2024 | 23,89 | 24,05 | 23,70 | 23,92 | 0,00% | 149.862,00 |
| 29.08.2024 | 24,08 | 24,28 | 23,80 | 23,92 | 0,00% | 173.694,00 |
| 28.08.2024 | 24,08 | 24,08 | 23,70 | 23,92 | -0,66% | 120.939,00 |
| 27.08.2024 | 24,10 | 24,21 | 23,77 | 24,08 | 0,46% | 117.560,00 |
| 26.08.2024 | 24,17 | 24,48 | 23,89 | 23,97 | -0,33% | 205.952,00 |
| 23.08.2024 | 23,92 | 24,21 | 23,86 | 24,05 | 0,75% | 197.395,00 |
| 22.08.2024 | 23,98 | 23,99 | 23,56 | 23,87 | -0,04% | 196.707,00 |
| 21.08.2024 | 23,49 | 24,05 | 23,49 | 23,88 | 2,01% | 231.091,00 |
| 20.08.2024 | 23,75 | 23,84 | 23,30 | 23,41 | -1,84% | 226.151,00 |
| 19.08.2024 | 23,88 | 24,21 | 23,81 | 23,85 | -0,38% | 208.690,00 |
| 16.08.2024 | 23,57 | 24,21 | 23,50 | 23,94 | 1,53% | 338.202,00 |
| 15.08.2024 | 23,28 | 23,89 | 23,21 | 23,58 | 1,64% | 358.566,00 |
| 14.08.2024 | 23,31 | 23,31 | 22,83 | 23,20 | -0,26% | 332.983,00 |
| 13.08.2024 | 22,57 | 23,26 | 22,45 | 23,26 | 3,06% | 424.669,00 |
| 12.08.2024 | 22,73 | 22,95 | 22,41 | 22,57 | -1,01% | 276.182,00 |
| 09.08.2024 | 22,78 | 22,99 | 22,68 | 22,80 | 0,00% | 217.237,00 |
| 08.08.2024 | 22,41 | 22,95 | 22,40 | 22,80 | 0,93% | 431.330,00 |
| 07.08.2024 | 22,68 | 22,93 | 22,18 | 22,59 | -3,05% | 488.603,00 |
| 06.08.2024 | 23,32 | 23,70 | 23,13 | 23,30 | 1,22% | 865.820,00 |
| 05.08.2024 | 23,07 | 23,40 | 22,50 | 23,02 | -3,44% | 807.539,00 |
| 02.08.2024 | 24,75 | 24,77 | 23,64 | 23,84 | -3,68% | 567.813,00 |
| 01.08.2024 | 24,85 | 25,17 | 24,55 | 24,75 | -0,12% | 222.411,00 |
| 31.07.2024 | 24,75 | 24,88 | 24,60 | 24,78 | 1,43% | 246.409,00 |
| 30.07.2024 | 24,50 | 24,65 | 24,12 | 24,43 | -0,89% | 326.939,00 |
| 29.07.2024 | 25,00 | 25,00 | 23,56 | 24,65 | -4,46% | 905.090,00 |
| 26.07.2024 | 25,40 | 25,99 | 25,40 | 25,80 | 1,49% | 232.862,00 |
| 25.07.2024 | 26,20 | 26,21 | 25,11 | 25,42 | -1,82% | 414.922,00 |
| 24.07.2024 | 25,75 | 26,13 | 25,72 | 25,89 | 0,98% | 320.313,00 |
| 23.07.2024 | 25,60 | 25,81 | 25,29 | 25,64 | 0,39% | 196.982,00 |
| 22.07.2024 | 25,75 | 26,00 | 25,52 | 25,54 | 0,12% | 299.013,00 |
| 19.07.2024 | 25,57 | 25,70 | 25,41 | 25,51 | 0,28% | 118.694,00 |
| 18.07.2024 | 25,35 | 25,69 | 25,30 | 25,44 | 0,57% | 261.988,00 |
| 17.07.2024 | 25,21 | 25,59 | 25,20 | 25,30 | 0,30% | 269.230,00 |
| 16.07.2024 | 25,01 | 25,29 | 24,75 | 25,22 | 0,92% | 189.713,00 |
| 15.07.2024 | 25,01 | 25,18 | 24,91 | 24,99 | 0,00% | 301.021,00 |
| 12.07.2024 | 24,91 | 25,01 | 24,79 | 24,99 | 0,16% | 139.728,00 |
| 11.07.2024 | 25,01 | 25,03 | 24,73 | 24,95 | 0,65% | 208.846,00 |
| 10.07.2024 | 24,57 | 24,81 | 24,57 | 24,79 | 0,90% | 207.418,00 |
| 09.07.2024 | 24,77 | 25,35 | 24,51 | 24,57 | -0,43% | 295.969,00 |
| 08.07.2024 | 25,28 | 25,44 | 24,35 | 24,68 | -2,37% | 482.064,00 |
| 05.07.2024 | 25,00 | 25,39 | 24,63 | 25,28 | 1,10% | 357.036,00 |
| 03.07.2024 | 25,17 | 25,44 | 24,88 | 25,00 | -0,68% | 152.757,00 |
| 02.07.2024 | 25,34 | 25,74 | 24,80 | 25,17 | -0,67% | 307.423,00 |
| 01.07.2024 | 24,69 | 25,75 | 24,62 | 25,34 | 3,51% | 559.339,00 |
| 28.06.2024 | 24,15 | 24,74 | 24,15 | 24,48 | 1,22% | 249.784,00 |
| 27.06.2024 | 24,32 | 24,40 | 24,01 | 24,19 | -0,23% | 151.677,00 |