40,950$
1,06%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 40,33 | 41,34 | 40,30 | 40,84 | 0,79% | 369.672,00 |
| 12.02.2026 | 40,25 | 40,72 | 39,59 | 40,52 | 0,60% | 449.353,00 |
| 11.02.2026 | 39,98 | 40,29 | 39,39 | 40,28 | 0,93% | 400.714,00 |
| 10.02.2026 | 39,86 | 40,24 | 39,36 | 39,91 | 0,50% | 741.791,00 |
| 09.02.2026 | 40,10 | 40,69 | 39,39 | 39,71 | 0,71% | 792.513,00 |
| 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% | 776.036,00 |
| 04.02.2026 | 41,94 | 43,00 | 41,26 | 42,45 | 2,64% | 985.815,00 |
| 03.02.2026 | 42,48 | 42,50 | 41,14 | 41,36 | -1,24% | 361.252,00 |
| 02.02.2026 | 43,03 | 43,26 | 41,77 | 41,88 | -1,55% | 511.264,00 |
| 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% | 628.303,00 |
| 28.01.2026 | 43,32 | 44,11 | 42,57 | 42,57 | 0,59% | 718.272,00 |
| 27.01.2026 | 43,13 | 43,93 | 41,60 | 42,32 | 1,05% | 818.857,00 |
| 26.01.2026 | 39,08 | 42,19 | 39,01 | 41,88 | 7,49% | 1.616.225,00 |
| 23.01.2026 | 39,52 | 39,52 | 38,55 | 38,96 | -1,94% | 286.986,00 |
| 22.01.2026 | 40,51 | 40,72 | 39,45 | 39,73 | -1,56% | 287.204,00 |
| 21.01.2026 | 40,02 | 40,60 | 40,02 | 40,36 | 1,15% | 270.420,00 |
| 20.01.2026 | 39,85 | 40,37 | 39,43 | 39,90 | -0,67% | 315.846,00 |
| 16.01.2026 | 39,52 | 40,27 | 39,16 | 40,17 | 2,34% | 561.202,00 |
| 15.01.2026 | 38,97 | 39,58 | 38,90 | 39,25 | 0,87% | 279.811,00 |
| 14.01.2026 | 37,94 | 39,09 | 37,94 | 38,91 | 2,56% | 330.739,00 |
| 13.01.2026 | 38,41 | 38,50 | 37,93 | 37,94 | -1,38% | 232.392,00 |
| 12.01.2026 | 38,18 | 38,57 | 38,02 | 38,47 | 0,42% | 190.432,00 |
| 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% | 229.911,00 |
| 07.01.2026 | 39,56 | 39,90 | 38,77 | 38,96 | -1,59% | 183.333,00 |
| 06.01.2026 | 39,36 | 39,78 | 39,11 | 39,59 | 0,76% | 108.416,00 |
| 05.01.2026 | 38,38 | 39,61 | 38,31 | 39,29 | 1,68% | 229.049,00 |
| 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 | 39,10 | 39,27 | 38,88 | 39,04 | -0,38% | 102.173,00 |
| 29.12.2025 | 38,40 | 39,28 | 38,40 | 39,19 | 0,05% | 161.300,00 |
| 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 | 39,00 | 39,03 | 38,71 | 38,84 | -0,59% | 141.587,00 |
| 22.12.2025 | 39,75 | 39,75 | 38,88 | 39,07 | -0,61% | 220.090,00 |
| 19.12.2025 | 39,95 | 39,95 | 38,90 | 39,31 | 0,23% | 203.955,00 |
| 18.12.2025 | 39,42 | 39,70 | 39,18 | 39,22 | -0,36% | 150.735,00 |
| 17.12.2025 | 39,85 | 40,14 | 39,04 | 39,36 | -1,23% | 198.620,00 |
| 16.12.2025 | 39,96 | 40,31 | 39,79 | 39,85 | -0,18% | 180.296,00 |
| 15.12.2025 | 39,95 | 40,54 | 39,89 | 39,92 | -0,10% | 169.687,00 |
| 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% | 221.418,00 |
| 10.12.2025 | 40,50 | 41,22 | 40,50 | 41,11 | 1,28% | 374.368,00 |
| 09.12.2025 | 41,03 | 41,79 | 40,26 | 40,59 | -3,08% | 678.182,00 |
| 08.12.2025 | 42,03 | 42,71 | 41,85 | 41,88 | -2,15% | 145.138,00 |
| 05.12.2025 | 41,84 | 42,80 | 41,64 | 42,80 | 2,93% | 312.137,00 |
| 04.12.2025 | 41,00 | 41,81 | 40,93 | 41,58 | 1,39% | 173.043,00 |
| 03.12.2025 | 41,65 | 41,94 | 41,01 | 41,01 | -1,63% | 181.687,00 |
| 02.12.2025 | 41,67 | 41,78 | 41,43 | 41,69 | 0,63% | 159.187,00 |
| 01.12.2025 | 41,00 | 41,67 | 40,93 | 41,43 | 0,29% | 148.408,00 |
| 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 | 39,56 | 40,25 | 39,46 | 40,18 | 1,77% | 141.143,00 |
| 21.11.2025 | 38,68 | 39,75 | 38,68 | 39,48 | 2,52% | 141.823,00 |
| 20.11.2025 | 39,40 | 39,94 | 38,51 | 38,51 | -2,31% | 538.481,00 |
| 19.11.2025 | 39,24 | 39,50 | 39,13 | 39,42 | 0,74% | 199.544,00 |
| 18.11.2025 | 38,83 | 39,27 | 38,54 | 39,13 | 0,54% | 155.331,00 |
| 17.11.2025 | 39,24 | 39,52 | 38,89 | 38,92 | -1,07% | 155.094,00 |
| 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% | 120.196,00 |
| 12.11.2025 | 39,77 | 39,87 | 39,71 | 39,73 | 0,10% | 120.080,00 |
| 11.11.2025 | 39,35 | 39,85 | 39,22 | 39,69 | 0,76% | 179.870,00 |
| 10.11.2025 | 39,40 | 39,49 | 39,05 | 39,39 | 0,64% | 112.392,00 |
| 07.11.2025 | 39,41 | 39,81 | 39,01 | 39,14 | -1,31% | 169.823,00 |
| 06.11.2025 | 39,68 | 39,82 | 39,46 | 39,66 | 0,10% | 120.250,00 |
| 05.11.2025 | 39,13 | 39,77 | 39,11 | 39,62 | 1,02% | 210.024,00 |
| 04.11.2025 | 39,45 | 39,60 | 39,13 | 39,22 | -0,88% | 152.010,00 |
| 03.11.2025 | 39,06 | 39,78 | 39,06 | 39,57 | -1,62% | 161.740,00 |
| 31.10.2025 | 39,80 | 40,37 | 39,60 | 40,22 | 1,18% | 201.160,00 |
| 30.10.2025 | 39,70 | 40,28 | 39,41 | 39,75 | -0,65% | 213.785,00 |
| 29.10.2025 | 40,26 | 40,55 | 39,80 | 40,01 | -0,97% | 160.282,00 |
| 28.10.2025 | 40,13 | 40,78 | 40,00 | 40,40 | 0,85% | 187.856,00 |
| 27.10.2025 | 39,87 | 40,32 | 39,86 | 40,06 | 1,16% | 159.679,00 |
| 24.10.2025 | 39,59 | 39,84 | 39,40 | 39,60 | 0,74% | 110.237,00 |
| 23.10.2025 | 39,60 | 39,61 | 39,01 | 39,31 | -0,10% | 95.876,00 |
| 22.10.2025 | 40,11 | 40,20 | 39,32 | 39,35 | -1,80% | 322.610,00 |
| 21.10.2025 | 39,23 | 40,19 | 39,16 | 40,07 | 1,29% | 215.501,00 |
| 20.10.2025 | 39,15 | 39,66 | 39,03 | 39,56 | 0,89% | 151.463,00 |
| 17.10.2025 | 39,65 | 39,65 | 39,01 | 39,21 | -1,11% | 146.038,00 |
| 16.10.2025 | 39,65 | 39,94 | 39,48 | 39,65 | -0,28% | 165.638,00 |
| 15.10.2025 | 39,87 | 39,87 | 39,54 | 39,76 | 0,56% | 140.208,00 |
| 14.10.2025 | 38,72 | 39,59 | 38,59 | 39,54 | 2,22% | 153.239,00 |
| 13.10.2025 | 38,22 | 38,99 | 38,22 | 38,68 | 1,31% | 133.133,00 |
| 10.10.2025 | 38,15 | 38,50 | 38,03 | 38,18 | 0,13% | 181.619,00 |
| 09.10.2025 | 38,62 | 38,86 | 38,03 | 38,13 | -1,27% | 116.731,00 |
| 08.10.2025 | 38,51 | 38,86 | 38,32 | 38,62 | 0,47% | 86.021,00 |
| 07.10.2025 | 38,38 | 38,78 | 38,26 | 38,44 | -0,03% | 116.402,00 |
| 06.10.2025 | 38,31 | 38,90 | 38,20 | 38,45 | 0,05% | 145.800,00 |
| 03.10.2025 | 37,88 | 38,43 | 37,88 | 38,43 | 2,29% | 26.853,00 |
| 02.10.2025 | 37,27 | 37,90 | 37,25 | 37,57 | 0,83% | 210.438,00 |
| 01.10.2025 | 38,03 | 38,17 | 37,25 | 37,26 | -2,51% | 200.833,00 |
| 30.09.2025 | 38,13 | 38,35 | 37,63 | 38,22 | 0,90% | 123.083,00 |
| 29.09.2025 | 37,93 | 38,22 | 37,80 | 37,88 | -0,05% | 100.606,00 |
| 26.09.2025 | 38,00 | 38,18 | 37,75 | 37,90 | -0,45% | 144.477,00 |
| 25.09.2025 | 37,75 | 38,07 | 37,63 | 38,07 | 0,61% | 161.643,00 |
| 24.09.2025 | 38,06 | 38,35 | 37,75 | 37,84 | -0,92% | 146.010,00 |
| 23.09.2025 | 38,80 | 38,92 | 38,02 | 38,19 | -1,67% | 224.295,00 |