55,630$
-0,41%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,05 | 56,33 | 55,50 | 55,63 | -0,41% | 1.269.097,00 |
| 11.11.2026 | 56,12 | 56,12 | 55,02 | 55,86 | 0,59% | 1.950.643,00 |
| 10.11.2026 | 55,53 | 56,03 | 55,05 | 55,53 | 0,22% | 1.468.159,00 |
| 09.11.2026 | 53,94 | 56,00 | 53,17 | 55,41 | 5,22% | 1.989.207,00 |
| 06.11.2026 | 52,32 | 53,34 | 51,10 | 52,66 | -0,47% | 2.283.877,00 |
| 05.11.2026 | 56,64 | 56,70 | 52,40 | 52,91 | -5,72% | 2.118.395,00 |
| 04.11.2026 | 56,53 | 56,83 | 55,06 | 56,12 | 1,59% | 2.336.812,00 |
| 03.11.2026 | 55,20 | 56,57 | 53,59 | 55,24 | 1,81% | 4.213.627,00 |
| 02.11.2026 | 54,27 | 54,93 | 54,03 | 54,26 | 0,76% | 2.418.467,00 |
| 30.10.2026 | 54,45 | 54,64 | 52,92 | 53,85 | -1,39% | 3.451.559,00 |
| 29.10.2026 | 55,32 | 55,67 | 54,46 | 54,61 | 0,04% | 2.349.042,00 |
| 28.10.2026 | 54,75 | 55,06 | 54,12 | 54,59 | 0,00% | 2.425.949,00 |
| 27.10.2026 | 54,06 | 54,75 | 53,48 | 54,59 | 1,89% | 1.914.273,00 |
| 26.10.2026 | 52,75 | 54,61 | 52,75 | 53,58 | 1,57% | 1.697.668,00 |
| 23.10.2026 | 54,21 | 54,37 | 51,20 | 52,75 | -4,16% | 5.327.447,00 |
| 22.10.2026 | 53,93 | 55,16 | 53,50 | 55,04 | 1,23% | 2.432.887,00 |
| 21.10.2026 | 54,84 | 55,15 | 54,31 | 54,37 | 0,65% | 3.899.326,00 |
| 20.10.2026 | 53,29 | 54,70 | 53,29 | 54,02 | 1,60% | 1.626.865,00 |
| 19.10.2026 | 53,18 | 54,06 | 52,98 | 53,17 | -0,08% | 1.667.420,00 |
| 16.10.2026 | 53,10 | 54,35 | 53,01 | 53,21 | -0,52% | 3.117.796,00 |
| 15.10.2026 | 52,89 | 53,51 | 49,88 | 53,49 | 1,15% | 3.906.523,00 |
| 14.10.2026 | 52,56 | 53,16 | 52,40 | 52,88 | -0,45% | 2.107.298,00 |
| 13.10.2026 | 53,29 | 54,31 | 53,10 | 53,12 | -0,75% | 2.213.693,00 |
| 12.10.2026 | 53,08 | 53,63 | 52,85 | 53,52 | 1,13% | 1.895.055,00 |
| 09.10.2026 | 53,39 | 53,86 | 52,24 | 52,92 | -1,05% | 2.203.718,00 |
| 08.10.2026 | 53,08 | 53,74 | 52,77 | 53,48 | 0,47% | 2.532.371,00 |
| 07.10.2026 | 53,88 | 53,94 | 52,94 | 53,23 | -2,33% | 2.119.011,00 |
| 06.10.2026 | 54,53 | 55,23 | 54,08 | 54,50 | 0,93% | 1.598.891,00 |
| 05.10.2026 | 52,85 | 54,35 | 52,85 | 54,00 | 2,58% | 3.558.682,00 |
| 02.10.2026 | 52,27 | 53,48 | 52,18 | 52,64 | 1,33% | 3.136.968,00 |
| 01.10.2026 | 51,29 | 51,95 | 49,83 | 51,95 | 1,33% | 2.241.852,00 |
| 30.09.2026 | 52,13 | 53,00 | 51,23 | 51,27 | -1,76% | 2.696.648,00 |
| 29.09.2026 | 52,20 | 52,56 | 51,70 | 52,19 | -0,23% | 1.899.616,00 |
| 28.09.2026 | 53,56 | 54,15 | 51,98 | 52,31 | -2,84% | 2.488.038,00 |
| 25.09.2026 | 53,03 | 53,97 | 52,62 | 53,84 | 2,34% | 1.992.636,00 |
| 24.09.2026 | 52,27 | 52,75 | 51,78 | 52,61 | 0,65% | 2.922.811,00 |
| 23.09.2026 | 52,02 | 53,06 | 52,02 | 52,27 | 0,13% | 2.756.675,00 |
| 22.09.2026 | 54,06 | 54,13 | 52,17 | 52,20 | -3,10% | 3.124.072,00 |
| 21.09.2026 | 54,50 | 54,95 | 53,79 | 53,87 | -0,15% | 2.645.007,00 |
| 18.09.2026 | 53,99 | 54,30 | 53,42 | 53,95 | -0,17% | 12.588.345,00 |
| 17.09.2026 | 54,33 | 55,06 | 53,80 | 54,04 | 0,30% | 2.500.012,00 |
| 16.09.2026 | 53,83 | 54,80 | 52,86 | 53,88 | -0,17% | 3.223.504,00 |
| 15.09.2026 | 53,49 | 54,55 | 53,41 | 53,97 | 0,56% | 2.531.805,00 |
| 14.09.2026 | 53,59 | 54,14 | 53,17 | 53,67 | 0,62% | 3.308.799,00 |
| 11.09.2026 | 53,47 | 53,87 | 52,56 | 53,34 | 1,41% | 2.341.172,00 |
| 10.09.2026 | 51,97 | 52,80 | 51,95 | 52,60 | 0,98% | 2.467.480,00 |
| 09.09.2026 | 51,79 | 52,41 | 51,45 | 52,09 | 0,10% | 5.176.176,00 |
| 08.09.2026 | 52,23 | 52,96 | 51,87 | 52,04 | -1,74% | 3.014.888,00 |
| 04.09.2026 | 52,75 | 53,49 | 52,62 | 52,96 | -1,08% | 1.984.023,00 |
| 03.09.2026 | 52,00 | 53,56 | 51,78 | 53,54 | 3,92% | 2.622.758,00 |
| 02.09.2026 | 49,64 | 51,81 | 49,64 | 51,52 | 4,38% | 3.145.868,00 |
| 01.09.2026 | 49,81 | 50,40 | 49,06 | 49,36 | -1,54% | 1.904.417,00 |
| 31.08.2026 | 50,12 | 50,43 | 49,76 | 50,13 | -0,14% | 2.055.003,00 |
| 28.08.2026 | 50,38 | 50,84 | 50,05 | 50,20 | 0,10% | 1.242.689,00 |
| 27.08.2026 | 49,65 | 50,15 | 49,35 | 50,15 | 0,56% | 2.023.350,00 |
| 26.08.2026 | 49,01 | 50,20 | 48,72 | 49,87 | 1,96% | 3.611.900,00 |
| 25.08.2026 | 49,18 | 49,24 | 48,58 | 48,91 | -0,24% | 1.309.571,00 |
| 24.08.2026 | 49,20 | 49,44 | 48,66 | 49,03 | 0,27% | 2.299.515,00 |
| 21.08.2026 | 49,38 | 49,68 | 48,72 | 48,90 | 0,31% | 1.860.644,00 |
| 20.08.2026 | 50,21 | 50,21 | 48,73 | 48,75 | -2,42% | 2.255.520,00 |
| 19.08.2026 | 51,27 | 51,56 | 49,94 | 49,96 | -1,73% | 1.734.012,00 |
| 18.08.2026 | 51,16 | 51,59 | 50,82 | 50,84 | -0,57% | 1.617.668,00 |
| 17.08.2026 | 52,75 | 53,11 | 51,01 | 51,13 | -3,69% | 1.471.379,00 |
| 14.08.2026 | 53,00 | 53,21 | 52,57 | 53,09 | 0,55% | 1.196.777,00 |
| 13.08.2026 | 52,13 | 52,93 | 51,67 | 52,80 | 1,79% | 2.038.834,00 |
| 12.08.2026 | 51,69 | 52,11 | 51,01 | 51,87 | 1,01% | 3.124.610,00 |
| 11.08.2026 | 51,00 | 51,52 | 50,08 | 51,35 | -2,51% | 4.703.573,00 |
| 10.08.2026 | 51,50 | 53,32 | 51,27 | 52,67 | 2,23% | 3.084.581,00 |
| 07.08.2026 | 52,06 | 52,59 | 51,38 | 51,52 | -1,25% | 1.986.546,00 |
| 06.08.2026 | 51,50 | 52,42 | 51,03 | 52,17 | 1,70% | 3.092.240,00 |
| 05.08.2026 | 48,22 | 52,09 | 48,22 | 51,30 | 6,32% | 7.811.357,00 |
| 04.08.2026 | 47,98 | 48,78 | 47,72 | 48,25 | 0,52% | 3.823.049,00 |
| 03.08.2026 | 47,04 | 48,40 | 46,79 | 48,00 | 0,73% | 3.431.497,00 |
| 31.07.2026 | 48,84 | 49,32 | 47,64 | 47,65 | -2,52% | 4.760.342,00 |
| 30.07.2026 | 49,07 | 49,36 | 47,86 | 48,88 | 1,10% | 2.535.278,00 |
| 29.07.2026 | 49,00 | 49,55 | 47,99 | 48,35 | -2,11% | 3.003.405,00 |
| 28.07.2026 | 48,33 | 49,69 | 48,00 | 49,39 | 1,65% | 2.891.911,00 |
| 27.07.2026 | 48,56 | 49,21 | 48,24 | 48,59 | 1,23% | 2.844.741,00 |
| 24.07.2026 | 47,56 | 48,20 | 47,10 | 48,00 | 1,18% | 2.743.382,00 |
| 23.07.2026 | 48,08 | 48,08 | 47,24 | 47,44 | -2,69% | 2.931.540,00 |
| 22.07.2026 | 48,44 | 49,08 | 48,15 | 48,75 | 0,62% | 1.457.868,00 |
| 21.07.2026 | 48,37 | 48,61 | 47,79 | 48,45 | 0,73% | 1.515.138,00 |
| 20.07.2026 | 49,11 | 49,19 | 48,08 | 48,10 | -1,82% | 1.838.071,00 |
| 17.07.2026 | 48,64 | 49,78 | 48,08 | 48,99 | -0,02% | 2.000.853,00 |
| 16.07.2026 | 49,39 | 50,03 | 48,76 | 49,00 | -0,93% | 3.537.862,00 |
| 15.07.2026 | 47,75 | 49,58 | 47,40 | 49,46 | 4,57% | 2.955.723,00 |
| 14.07.2026 | 47,75 | 48,11 | 47,18 | 47,30 | -1,05% | 2.248.672,00 |
| 13.07.2026 | 47,36 | 47,90 | 46,92 | 47,80 | 1,70% | 2.299.573,00 |
| 10.07.2026 | 47,22 | 47,56 | 46,63 | 47,00 | 0,66% | 1.267.141,00 |
| 09.07.2026 | 45,39 | 47,28 | 45,39 | 46,69 | 2,14% | 2.391.761,00 |
| 08.07.2026 | 46,84 | 47,16 | 45,37 | 45,71 | -2,70% | 3.609.557,00 |
| 07.07.2026 | 47,48 | 48,28 | 46,95 | 46,98 | -1,05% | 3.007.408,00 |
| 06.07.2026 | 46,08 | 47,68 | 45,62 | 47,48 | 4,10% | 2.649.334,00 |
| 02.07.2026 | 44,76 | 45,63 | 44,25 | 45,61 | 3,54% | 3.191.079,00 |
| 01.07.2026 | 43,97 | 44,43 | 43,78 | 44,05 | 0,39% | 2.949.596,00 |
| 30.06.2026 | 44,10 | 44,37 | 43,50 | 43,88 | -0,63% | 2.177.473,00 |
| 29.06.2026 | 44,23 | 44,47 | 43,68 | 44,16 | 0,36% | 2.013.283,00 |
| 26.06.2026 | 43,78 | 45,20 | 43,55 | 44,00 | 0,36% | 7.443.288,00 |
| 25.06.2026 | 43,67 | 44,79 | 43,33 | 43,84 | 1,22% | 3.576.967,00 |
| 24.06.2026 | 44,79 | 45,07 | 43,24 | 43,31 | -3,61% | 7.285.092,00 |