49,540$
-3,67%
Echtzeit-Aktienkurs Equitable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Equitable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 51,53 | 51,68 | 49,52 | 49,54 | -3,67% | 3.160.172,00 |
| 12.03.2025 | 51,62 | 51,91 | 50,56 | 51,43 | 1,80% | 2.720.648,00 |
| 11.03.2025 | 49,62 | 51,28 | 49,34 | 50,52 | 2,77% | 3.663.732,00 |
| 10.03.2025 | 49,15 | 49,86 | 48,16 | 49,16 | -2,32% | 4.604.125,00 |
| 07.03.2025 | 49,87 | 50,58 | 47,89 | 50,33 | 0,94% | 3.948.802,00 |
| 06.03.2025 | 51,47 | 51,89 | 49,44 | 49,86 | -4,54% | 2.666.812,00 |
| 05.03.2025 | 51,38 | 52,51 | 50,97 | 52,23 | 1,69% | 2.569.931,00 |
| 04.03.2025 | 53,20 | 53,54 | 50,17 | 51,36 | -5,41% | 3.305.957,00 |
| 03.03.2025 | 55,23 | 55,98 | 53,81 | 54,30 | -1,31% | 2.070.478,00 |
| 28.02.2025 | 54,07 | 55,06 | 53,81 | 55,02 | 1,64% | 2.055.820,00 |
| 27.02.2025 | 54,66 | 55,52 | 54,07 | 54,13 | 0,09% | 1.629.379,00 |
| 26.02.2025 | 53,96 | 55,23 | 53,78 | 54,08 | 1,31% | 1.796.476,00 |
| 25.02.2025 | 53,67 | 54,10 | 52,33 | 53,38 | 0,15% | 3.310.457,00 |
| 24.02.2025 | 52,71 | 54,78 | 52,29 | 53,30 | 3,76% | 3.655.390,00 |
| 21.02.2025 | 53,83 | 54,15 | 51,32 | 51,37 | -4,80% | 2.608.779,00 |
| 20.02.2025 | 55,70 | 55,72 | 53,57 | 53,96 | -3,09% | 2.125.643,00 |
| 19.02.2025 | 55,41 | 56,00 | 55,10 | 55,68 | 0,29% | 1.977.631,00 |
| 18.02.2025 | 55,61 | 55,79 | 54,98 | 55,52 | 0,33% | 2.799.584,00 |
| 14.02.2025 | 53,72 | 55,78 | 53,64 | 55,34 | 2,98% | 4.530.041,00 |
| 13.02.2025 | 53,65 | 53,84 | 52,76 | 53,74 | 0,17% | 1.961.437,00 |
| 12.02.2025 | 53,38 | 53,99 | 53,30 | 53,65 | -0,15% | 2.289.196,00 |
| 11.02.2025 | 53,56 | 54,04 | 52,63 | 53,73 | 0,07% | 2.790.219,00 |
| 10.02.2025 | 53,98 | 54,26 | 52,74 | 53,69 | 0,07% | 2.459.031,00 |
| 07.02.2025 | 52,55 | 53,93 | 52,25 | 53,65 | 2,66% | 3.371.351,00 |
| 06.02.2025 | 52,94 | 53,63 | 51,36 | 52,26 | -2,32% | 4.521.680,00 |
| 05.02.2025 | 53,28 | 53,67 | 52,92 | 53,50 | 0,47% | 4.244.150,00 |
| 04.02.2025 | 53,48 | 53,93 | 53,10 | 53,25 | -0,95% | 2.012.917,00 |
| 03.02.2025 | 53,03 | 54,03 | 52,70 | 53,76 | -1,21% | 3.533.967,00 |
| 31.01.2025 | 54,48 | 54,66 | 54,02 | 54,42 | 0,29% | 2.930.334,00 |
| 30.01.2025 | 54,49 | 54,82 | 53,87 | 54,26 | 0,20% | 2.252.554,00 |
| 29.01.2025 | 53,64 | 54,35 | 53,18 | 54,15 | 0,86% | 2.873.933,00 |
| 28.01.2025 | 53,21 | 54,62 | 53,05 | 53,69 | 1,15% | 3.576.091,00 |
| 27.01.2025 | 52,72 | 53,38 | 52,61 | 53,08 | -0,32% | 3.075.363,00 |
| 24.01.2025 | 53,08 | 53,69 | 52,97 | 53,25 | 0,36% | 2.963.544,00 |
| 23.01.2025 | 53,67 | 53,99 | 53,00 | 53,06 | -0,23% | 3.782.533,00 |
| 22.01.2025 | 52,84 | 53,28 | 52,54 | 53,18 | 0,66% | 1.787.941,00 |
| 21.01.2025 | 52,53 | 52,89 | 52,17 | 52,83 | 2,23% | 2.710.994,00 |
| 17.01.2025 | 51,76 | 52,02 | 51,51 | 51,68 | 0,27% | 1.567.196,00 |
| 16.01.2025 | 51,16 | 52,03 | 51,05 | 51,54 | -0,04% | 3.055.104,00 |
| 15.01.2025 | 51,63 | 52,04 | 50,86 | 51,56 | 3,33% | 3.081.316,00 |
| 14.01.2025 | 49,45 | 50,19 | 49,20 | 49,90 | 1,80% | 2.856.661,00 |
| 13.01.2025 | 47,51 | 49,10 | 47,46 | 49,02 | 1,96% | 2.429.409,00 |
| 10.01.2025 | 48,59 | 48,80 | 47,75 | 48,08 | -1,90% | 3.386.127,00 |
| 08.01.2025 | 48,63 | 49,15 | 48,03 | 49,01 | -0,20% | 2.757.943,00 |
| 07.01.2025 | 49,53 | 49,94 | 48,74 | 49,11 | -0,61% | 1.939.005,00 |
| 06.01.2025 | 49,00 | 50,26 | 48,92 | 49,41 | 1,77% | 1.812.861,00 |
| 03.01.2025 | 47,97 | 48,70 | 47,69 | 48,55 | 1,91% | 2.680.286,00 |
| 02.01.2025 | 47,67 | 48,37 | 47,30 | 47,64 | 1,00% | 2.135.756,00 |
| 31.12.2024 | 47,13 | 47,63 | 47,02 | 47,17 | 0,34% | 1.014.821,00 |
| 30.12.2024 | 46,96 | 47,43 | 46,52 | 47,01 | -1,03% | 975.098,00 |
| 27.12.2024 | 47,99 | 48,32 | 47,24 | 47,50 | -1,14% | 1.804.125,00 |
| 26.12.2024 | 47,23 | 48,12 | 47,04 | 48,05 | 1,44% | 968.351,00 |
| 24.12.2024 | 47,14 | 47,43 | 46,86 | 47,37 | 0,79% | 757.032,00 |
| 23.12.2024 | 46,07 | 47,22 | 46,05 | 47,00 | 1,03% | 2.367.260,00 |
| 20.12.2024 | 44,80 | 46,89 | 44,58 | 46,52 | 3,42% | 7.603.350,00 |
| 19.12.2024 | 44,75 | 45,80 | 44,68 | 44,98 | 1,40% | 2.871.837,00 |
| 18.12.2024 | 46,50 | 46,85 | 44,30 | 44,36 | -4,75% | 3.773.065,00 |
| 17.12.2024 | 47,13 | 47,13 | 46,24 | 46,57 | -1,58% | 2.258.164,00 |
| 16.12.2024 | 47,41 | 47,56 | 46,86 | 47,32 | -0,32% | 2.181.694,00 |
| 13.12.2024 | 47,19 | 47,53 | 46,79 | 47,47 | 0,89% | 2.156.981,00 |
| 12.12.2024 | 47,29 | 47,75 | 46,99 | 47,05 | -0,28% | 1.918.885,00 |
| 11.12.2024 | 46,79 | 47,35 | 46,23 | 47,18 | 1,77% | 3.153.047,00 |
| 10.12.2024 | 46,74 | 46,76 | 45,78 | 46,36 | -0,86% | 2.433.182,00 |
| 09.12.2024 | 47,92 | 47,98 | 46,53 | 46,76 | -1,04% | 1.979.563,00 |
| 06.12.2024 | 47,63 | 47,99 | 46,95 | 47,25 | -1,01% | 1.504.163,00 |
| 05.12.2024 | 47,85 | 48,00 | 47,50 | 47,73 | 0,02% | 2.307.751,00 |
| 04.12.2024 | 47,42 | 47,78 | 46,98 | 47,72 | 0,34% | 1.339.244,00 |
| 03.12.2024 | 47,67 | 48,12 | 47,14 | 47,56 | 0,44% | 3.059.015,00 |
| 02.12.2024 | 48,46 | 48,79 | 47,20 | 47,35 | -1,82% | 1.971.388,00 |
| 29.11.2024 | 48,54 | 48,76 | 48,22 | 48,23 | 0,31% | 889.876,00 |
| 27.11.2024 | 48,39 | 48,89 | 48,04 | 48,08 | -0,48% | 1.885.449,00 |
| 26.11.2024 | 48,36 | 48,73 | 48,03 | 48,31 | -1,43% | 1.941.418,00 |
| 25.11.2024 | 47,99 | 49,22 | 47,50 | 49,01 | 2,92% | 6.030.401,00 |
| 22.11.2024 | 46,85 | 47,81 | 46,69 | 47,62 | 1,90% | 2.185.864,00 |
| 20.11.2024 | 46,36 | 46,85 | 46,29 | 46,73 | 0,28% | 1.649.546,00 |
| 19.11.2024 | 46,50 | 46,81 | 45,96 | 46,60 | -1,10% | 2.070.120,00 |
| 18.11.2024 | 47,40 | 47,41 | 46,73 | 47,12 | -0,67% | 2.296.527,00 |
| 15.11.2024 | 47,80 | 48,10 | 47,13 | 47,44 | -0,44% | 2.056.242,00 |
| 14.11.2024 | 47,99 | 48,19 | 47,21 | 47,65 | -0,56% | 2.950.777,00 |
| 13.11.2024 | 48,61 | 48,86 | 47,87 | 47,92 | -1,30% | 2.034.976,00 |
| 12.11.2024 | 49,12 | 49,38 | 48,36 | 48,55 | -1,30% | 1.552.341,00 |
| 11.11.2024 | 48,36 | 49,49 | 48,04 | 49,19 | 3,86% | 2.239.053,00 |
| 08.11.2024 | 48,40 | 48,60 | 47,30 | 47,36 | -1,99% | 2.437.611,00 |
| 07.11.2024 | 49,98 | 50,20 | 48,30 | 48,32 | -4,13% | 2.949.295,00 |
| 06.11.2024 | 47,50 | 50,51 | 46,63 | 50,40 | 13,28% | 4.962.969,00 |
| 05.11.2024 | 43,41 | 44,86 | 43,02 | 44,49 | -1,13% | 4.573.093,00 |
| 04.11.2024 | 45,25 | 45,27 | 44,75 | 45,00 | -0,29% | 3.203.995,00 |
| 01.11.2024 | 45,51 | 45,83 | 44,96 | 45,13 | -0,46% | 2.434.439,00 |
| 31.10.2024 | 45,96 | 46,26 | 45,32 | 45,34 | -1,84% | 1.736.306,00 |
| 30.10.2024 | 45,87 | 46,48 | 45,66 | 46,19 | 0,83% | 2.169.151,00 |
| 29.10.2024 | 45,60 | 46,06 | 45,47 | 45,81 | -0,09% | 1.906.728,00 |
| 28.10.2024 | 45,30 | 45,92 | 45,11 | 45,85 | 1,96% | 1.630.698,00 |
| 25.10.2024 | 45,98 | 45,99 | 44,65 | 44,97 | -1,68% | 1.331.557,00 |
| 24.10.2024 | 45,60 | 45,83 | 45,37 | 45,74 | 0,66% | 898.563,00 |
| 23.10.2024 | 45,91 | 46,30 | 45,09 | 45,44 | -1,32% | 1.391.849,00 |
| 22.10.2024 | 45,71 | 46,18 | 45,48 | 46,05 | 0,44% | 1.515.171,00 |
| 21.10.2024 | 45,96 | 46,09 | 45,65 | 45,85 | -0,28% | 2.008.877,00 |
| 18.10.2024 | 45,70 | 46,15 | 45,40 | 45,98 | 1,03% | 2.212.885,00 |
| 17.10.2024 | 44,76 | 45,62 | 44,68 | 45,51 | 2,11% | 3.256.109,00 |
| 16.10.2024 | 44,50 | 44,74 | 44,30 | 44,57 | 1,07% | 3.103.632,00 |