35,650$
-3,65%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 37,06 | 37,41 | 35,59 | 35,66 | -3,62% | 492.874,00 |
| 26.03.2026 | 37,25 | 38,10 | 36,97 | 37,00 | 0,76% | 594.681,00 |
| 25.03.2026 | 36,86 | 37,39 | 36,46 | 36,72 | 0,47% | 315.649,00 |
| 24.03.2026 | 37,14 | 37,50 | 36,40 | 36,55 | -2,25% | 440.445,00 |
| 23.03.2026 | 37,33 | 37,85 | 37,00 | 37,39 | 0,78% | 395.670,00 |
| 20.03.2026 | 37,50 | 37,65 | 36,94 | 37,10 | -0,96% | 331.588,00 |
| 19.03.2026 | 37,52 | 38,00 | 37,07 | 37,46 | -0,13% | 309.605,00 |
| 18.03.2026 | 37,92 | 38,34 | 37,50 | 37,51 | -1,45% | 338.238,00 |
| 17.03.2026 | 38,26 | 38,85 | 38,06 | 38,06 | 0,00% | 265.725,00 |
| 16.03.2026 | 38,50 | 38,85 | 37,87 | 38,06 | -0,08% | 253.102,00 |
| 13.03.2026 | 38,48 | 38,65 | 38,08 | 38,09 | 0,34% | 235.886,00 |
| 12.03.2026 | 39,75 | 39,92 | 37,90 | 37,96 | -3,29% | 625.492,00 |
| 11.03.2026 | 39,49 | 40,18 | 38,95 | 39,25 | 1,16% | 764.800,00 |
| 10.03.2026 | 38,00 | 38,94 | 37,71 | 38,80 | 2,35% | 387.640,00 |
| 09.03.2026 | 37,44 | 38,18 | 37,17 | 37,91 | 0,00% | 468.687,00 |
| 06.03.2026 | 38,37 | 38,54 | 37,80 | 37,91 | -1,63% | 441.614,00 |
| 05.03.2026 | 38,70 | 38,70 | 38,10 | 38,54 | -0,36% | 454.024,00 |
| 04.03.2026 | 39,23 | 39,34 | 38,60 | 38,68 | -1,12% | 246.059,00 |
| 03.03.2026 | 38,54 | 39,42 | 38,30 | 39,12 | 0,08% | 233.936,00 |
| 02.03.2026 | 38,18 | 39,37 | 38,05 | 39,09 | -0,43% | 282.646,00 |
| 27.02.2026 | 39,46 | 39,95 | 38,80 | 39,26 | -0,96% | 219.594,00 |
| 26.02.2026 | 39,50 | 40,04 | 39,25 | 39,64 | -0,45% | 293.652,00 |
| 25.02.2026 | 38,67 | 39,83 | 38,35 | 39,82 | 3,40% | 299.877,00 |
| 24.02.2026 | 38,42 | 38,99 | 38,01 | 38,51 | 0,26% | 492.979,00 |
| 23.02.2026 | 39,40 | 39,54 | 37,80 | 38,41 | -3,18% | 733.912,00 |
| 20.02.2026 | 39,60 | 39,93 | 39,39 | 39,67 | -2,86% | 291.664,00 |
| 19.02.2026 | 40,87 | 41,14 | 40,40 | 40,84 | -0,61% | 451.005,00 |
| 18.02.2026 | 41,39 | 41,65 | 40,69 | 41,09 | -0,82% | 449.647,00 |
| 17.02.2026 | 41,50 | 41,68 | 40,94 | 41,43 | 1,44% | 438.571,00 |
| 13.02.2026 | 40,33 | 41,34 | 40,30 | 40,84 | 0,79% | 369.672,00 |
| 12.02.2026 | 40,30 | 40,72 | 39,59 | 40,52 | 0,60% | 449.912,00 |
| 11.02.2026 | 39,98 | 40,29 | 39,39 | 40,28 | 0,93% | 401.733,00 |
| 10.02.2026 | 39,72 | 40,24 | 39,36 | 39,91 | 0,50% | 742.669,00 |
| 09.02.2026 | 40,16 | 40,69 | 39,39 | 39,71 | 0,71% | 795.444,00 |
| 06.02.2026 | 42,99 | 43,00 | 39,36 | 39,43 | -6,92% | 1.304.893,00 |
| 05.02.2026 | 42,36 | 43,79 | 41,91 | 42,36 | -0,21% | 809.391,00 |
| 04.02.2026 | 41,83 | 43,00 | 41,26 | 42,45 | 2,64% | 1.001.183,00 |
| 03.02.2026 | 42,22 | 42,50 | 41,14 | 41,36 | -1,24% | 369.370,00 |
| 02.02.2026 | 42,95 | 43,26 | 41,77 | 41,88 | -1,55% | 553.787,00 |
| 30.01.2026 | 41,56 | 42,65 | 41,56 | 42,54 | 3,03% | 516.559,00 |
| 29.01.2026 | 43,00 | 43,34 | 41,02 | 41,29 | -3,01% | 629.948,00 |
| 28.01.2026 | 43,32 | 44,11 | 42,57 | 42,57 | 0,59% | 718.272,00 |
| 27.01.2026 | 43,00 | 43,93 | 41,60 | 42,32 | 1,05% | 831.034,00 |
| 26.01.2026 | 39,07 | 42,19 | 39,01 | 41,88 | 7,49% | 1.630.757,00 |
| 23.01.2026 | 39,52 | 39,52 | 38,55 | 38,96 | -1,94% | 286.986,00 |
| 22.01.2026 | 40,68 | 40,72 | 39,45 | 39,73 | -1,56% | 287.245,00 |
| 21.01.2026 | 40,14 | 40,60 | 40,02 | 40,36 | 1,15% | 270.631,00 |
| 20.01.2026 | 39,85 | 40,37 | 39,43 | 39,90 | -0,67% | 316.847,00 |
| 16.01.2026 | 39,52 | 40,27 | 39,16 | 40,17 | 2,34% | 561.202,00 |
| 15.01.2026 | 38,90 | 39,58 | 38,90 | 39,25 | 0,87% | 279.815,00 |
| 14.01.2026 | 37,94 | 39,09 | 37,94 | 38,91 | 2,56% | 330.771,00 |
| 13.01.2026 | 38,32 | 38,50 | 37,93 | 37,94 | -1,38% | 232.506,00 |
| 12.01.2026 | 38,14 | 38,57 | 38,02 | 38,47 | 0,42% | 232.922,00 |
| 09.01.2026 | 38,45 | 38,87 | 38,30 | 38,31 | -0,23% | 177.501,00 |
| 08.01.2026 | 38,77 | 38,89 | 38,33 | 38,40 | -1,44% | 230.031,00 |
| 07.01.2026 | 39,43 | 39,90 | 38,77 | 38,96 | -1,59% | 183.433,00 |
| 06.01.2026 | 39,37 | 39,78 | 39,11 | 39,59 | 0,76% | 108.571,00 |
| 05.01.2026 | 38,49 | 39,61 | 38,31 | 39,29 | 1,68% | 229.051,00 |
| 02.01.2026 | 38,45 | 38,85 | 38,26 | 38,64 | 0,42% | 170.761,00 |
| 31.12.2025 | 39,04 | 39,07 | 38,48 | 38,48 | -1,43% | 156.878,00 |
| 30.12.2025 | 39,02 | 39,27 | 38,88 | 39,04 | -0,38% | 102.176,00 |
| 29.12.2025 | 39,05 | 39,28 | 38,40 | 39,19 | 0,05% | 161.305,00 |
| 26.12.2025 | 38,87 | 39,30 | 38,82 | 39,17 | 0,38% | 121.369,00 |
| 24.12.2025 | 38,70 | 39,24 | 38,60 | 39,02 | 0,46% | 66.350,00 |
| 23.12.2025 | 38,71 | 39,03 | 38,71 | 38,84 | -0,59% | 141.593,00 |
| 22.12.2025 | 39,12 | 39,75 | 38,88 | 39,07 | -0,61% | 220.172,00 |
| 19.12.2025 | 39,95 | 39,95 | 38,90 | 39,31 | 0,23% | 203.955,00 |
| 18.12.2025 | 39,41 | 39,70 | 39,18 | 39,22 | -0,36% | 150.762,00 |
| 17.12.2025 | 39,75 | 40,14 | 39,04 | 39,36 | -1,23% | 198.711,00 |
| 16.12.2025 | 39,96 | 40,31 | 39,79 | 39,85 | -0,18% | 182.701,00 |
| 15.12.2025 | 39,99 | 40,54 | 39,89 | 39,92 | -0,10% | 170.674,00 |
| 12.12.2025 | 40,26 | 40,79 | 39,75 | 39,96 | -1,72% | 179.700,00 |
| 11.12.2025 | 41,09 | 41,37 | 40,48 | 40,66 | -1,09% | 221.447,00 |
| 10.12.2025 | 40,66 | 41,22 | 40,50 | 41,11 | 1,28% | 374.586,00 |
| 09.12.2025 | 41,12 | 41,79 | 40,26 | 40,59 | -3,08% | 678.626,00 |
| 08.12.2025 | 42,67 | 42,71 | 41,85 | 41,88 | -2,15% | 145.354,00 |
| 05.12.2025 | 41,84 | 42,80 | 41,64 | 42,80 | 2,93% | 312.137,00 |
| 04.12.2025 | 41,01 | 41,81 | 40,93 | 41,58 | 1,39% | 173.063,00 |
| 03.12.2025 | 41,61 | 41,94 | 41,01 | 41,01 | -1,63% | 181.856,00 |
| 02.12.2025 | 41,59 | 41,78 | 41,43 | 41,69 | 0,63% | 159.214,00 |
| 01.12.2025 | 40,93 | 41,67 | 40,93 | 41,43 | 0,29% | 153.584,00 |
| 28.11.2025 | 40,81 | 41,51 | 40,80 | 41,31 | 0,51% | 71.232,00 |
| 26.11.2025 | 40,91 | 41,50 | 40,91 | 41,10 | 0,07% | 157.748,00 |
| 25.11.2025 | 40,25 | 41,21 | 40,25 | 41,07 | 2,22% | 222.748,00 |
| 24.11.2025 | 39,51 | 40,25 | 39,46 | 40,18 | 1,77% | 141.195,00 |
| 21.11.2025 | 38,68 | 39,75 | 38,68 | 39,48 | 2,52% | 141.823,00 |
| 20.11.2025 | 39,50 | 39,94 | 38,51 | 38,51 | -2,31% | 550.320,00 |
| 19.11.2025 | 39,24 | 39,50 | 39,13 | 39,42 | 0,74% | 199.544,00 |
| 18.11.2025 | 38,74 | 39,27 | 38,54 | 39,13 | 0,54% | 155.970,00 |
| 17.11.2025 | 39,52 | 39,52 | 38,89 | 38,92 | -1,07% | 171.409,00 |
| 14.11.2025 | 39,30 | 39,80 | 39,26 | 39,34 | -0,93% | 128.131,00 |
| 13.11.2025 | 39,68 | 39,83 | 39,42 | 39,71 | -0,05% | 125.196,00 |
| 12.11.2025 | 39,87 | 39,87 | 39,71 | 39,73 | 0,10% | 128.473,00 |
| 11.11.2025 | 39,25 | 39,85 | 39,22 | 39,69 | 0,76% | 179.882,00 |
| 10.11.2025 | 39,25 | 39,49 | 39,05 | 39,39 | 0,64% | 112.661,00 |
| 07.11.2025 | 39,41 | 39,81 | 39,01 | 39,14 | -1,31% | 169.823,00 |
| 06.11.2025 | 39,69 | 39,82 | 39,46 | 39,66 | 0,10% | 123.329,00 |
| 05.11.2025 | 39,11 | 39,77 | 39,11 | 39,62 | 1,02% | 210.174,00 |
| 04.11.2025 | 39,50 | 39,60 | 39,13 | 39,22 | -0,88% | 163.911,00 |
| 03.11.2025 | 39,06 | 39,78 | 39,06 | 39,57 | -1,62% | 161.754,00 |