40,590$
-0,49%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 40,57 | 41,00 | 40,25 | 40,62 | -0,42% | 160.088,00 |
| 31.07.2025 | 41,30 | 41,94 | 40,69 | 40,79 | -1,45% | 205.448,00 |
| 30.07.2025 | 41,78 | 41,98 | 40,01 | 41,39 | -1,76% | 260.629,00 |
| 29.07.2025 | 42,31 | 42,57 | 42,05 | 42,13 | -0,61% | 102.556,00 |
| 28.07.2025 | 42,95 | 42,97 | 42,25 | 42,39 | -1,14% | 185.536,00 |
| 25.07.2025 | 43,01 | 43,30 | 42,58 | 42,88 | 0,26% | 185.027,00 |
| 24.07.2025 | 41,81 | 43,10 | 41,66 | 42,77 | 2,39% | 167.790,00 |
| 23.07.2025 | 42,00 | 42,60 | 41,76 | 41,77 | -0,59% | 160.535,00 |
| 22.07.2025 | 41,50 | 42,20 | 41,25 | 42,02 | 1,28% | 238.393,00 |
| 21.07.2025 | 41,21 | 41,83 | 41,07 | 41,49 | 0,68% | 174.661,00 |
| 18.07.2025 | 41,00 | 41,48 | 40,89 | 41,21 | 0,66% | 162.243,00 |
| 17.07.2025 | 41,05 | 41,36 | 40,85 | 40,94 | 0,12% | 166.699,00 |
| 16.07.2025 | 40,49 | 41,32 | 40,47 | 40,89 | 1,09% | 167.030,00 |
| 15.07.2025 | 41,14 | 41,25 | 40,35 | 40,45 | -1,61% | 169.606,00 |
| 14.07.2025 | 41,05 | 41,63 | 40,87 | 41,11 | -0,65% | 240.464,00 |
| 11.07.2025 | 41,28 | 41,57 | 41,12 | 41,38 | -0,70% | 147.194,00 |
| 10.07.2025 | 41,16 | 41,79 | 41,08 | 41,67 | 1,34% | 114.867,00 |
| 09.07.2025 | 40,86 | 41,41 | 40,81 | 41,12 | 1,06% | 103.474,00 |
| 08.07.2025 | 41,66 | 41,99 | 40,60 | 40,69 | -1,93% | 217.178,00 |
| 07.07.2025 | 41,00 | 41,77 | 41,00 | 41,49 | 0,95% | 188.989,00 |
| 03.07.2025 | 41,22 | 41,40 | 40,99 | 41,10 | -0,34% | 157.739,00 |
| 02.07.2025 | 40,59 | 41,24 | 40,36 | 41,24 | 1,95% | 182.680,00 |
| 01.07.2025 | 40,80 | 40,90 | 40,39 | 40,45 | -0,93% | 122.528,00 |
| 30.06.2025 | 40,20 | 40,94 | 40,10 | 40,83 | 0,91% | 150.782,00 |
| 27.06.2025 | 40,87 | 41,00 | 40,19 | 40,46 | -1,08% | 212.260,00 |
| 26.06.2025 | 40,40 | 41,00 | 40,30 | 40,90 | 1,01% | 154.254,00 |
| 25.06.2025 | 40,28 | 40,73 | 40,17 | 40,49 | 0,25% | 126.447,00 |
| 24.06.2025 | 40,00 | 40,67 | 39,97 | 40,39 | 1,23% | 121.557,00 |
| 23.06.2025 | 40,30 | 40,76 | 39,63 | 39,90 | -0,89% | 140.248,00 |
| 20.06.2025 | 40,53 | 40,83 | 40,13 | 40,26 | 0,95% | 469.042,00 |
| 18.06.2025 | 39,38 | 40,07 | 39,38 | 39,88 | 1,17% | 86.170,00 |
| 17.06.2025 | 39,75 | 39,84 | 39,40 | 39,42 | -0,95% | 60.958,00 |
| 16.06.2025 | 39,69 | 40,00 | 39,41 | 39,80 | 0,99% | 92.996,00 |
| 13.06.2025 | 40,02 | 40,29 | 39,27 | 39,41 | -1,97% | 205.351,00 |
| 12.06.2025 | 40,35 | 40,55 | 40,07 | 40,20 | -0,54% | 101.973,00 |
| 11.06.2025 | 40,40 | 40,62 | 40,30 | 40,42 | 0,07% | 138.729,00 |
| 10.06.2025 | 40,59 | 40,99 | 40,33 | 40,39 | -0,81% | 174.756,00 |
| 09.06.2025 | 40,15 | 40,99 | 40,01 | 40,72 | 1,57% | 145.988,00 |
| 06.06.2025 | 40,06 | 40,15 | 39,60 | 40,09 | 1,31% | 151.153,00 |
| 05.06.2025 | 40,04 | 40,18 | 39,53 | 39,57 | -1,03% | 118.782,00 |
| 04.06.2025 | 40,42 | 40,42 | 39,96 | 39,98 | -0,99% | 197.602,00 |
| 03.06.2025 | 39,92 | 40,52 | 39,68 | 40,38 | 0,92% | 113.692,00 |
| 02.06.2025 | 39,85 | 40,05 | 39,25 | 40,01 | 0,15% | 165.154,00 |
| 30.05.2025 | 39,93 | 40,25 | 39,83 | 39,95 | -0,52% | 836.008,00 |
| 29.05.2025 | 39,40 | 40,23 | 39,40 | 40,16 | 1,34% | 136.747,00 |
| 28.05.2025 | 39,85 | 40,20 | 39,51 | 39,63 | -0,53% | 86.180,00 |
| 27.05.2025 | 39,46 | 40,24 | 39,14 | 39,84 | 1,79% | 235.639,00 |
| 23.05.2025 | 38,99 | 39,63 | 38,79 | 39,14 | 0,77% | 193.839,00 |
| 22.05.2025 | 40,00 | 40,24 | 38,83 | 38,84 | -2,85% | 390.443,00 |
| 21.05.2025 | 40,78 | 41,00 | 39,82 | 39,98 | -1,48% | 350.269,00 |
| 20.05.2025 | 40,09 | 40,98 | 40,09 | 40,58 | -0,66% | 185.604,00 |
| 19.05.2025 | 40,51 | 40,88 | 40,10 | 40,85 | 0,29% | 157.259,00 |
| 16.05.2025 | 40,85 | 41,00 | 40,27 | 40,73 | 0,72% | 279.349,00 |
| 15.05.2025 | 39,66 | 40,67 | 39,54 | 40,44 | 1,56% | 309.090,00 |
| 14.05.2025 | 40,90 | 40,90 | 39,70 | 39,82 | -2,66% | 198.163,00 |
| 13.05.2025 | 41,09 | 41,09 | 40,60 | 40,91 | 0,10% | 168.983,00 |
| 12.05.2025 | 41,25 | 41,48 | 40,74 | 40,87 | 0,27% | 212.649,00 |
| 09.05.2025 | 40,75 | 40,93 | 40,51 | 40,76 | -0,34% | 135.346,00 |
| 08.05.2025 | 41,12 | 41,49 | 40,80 | 40,90 | -0,41% | 263.841,00 |
| 07.05.2025 | 40,52 | 41,35 | 40,38 | 41,07 | 2,24% | 289.206,00 |
| 06.05.2025 | 40,40 | 40,75 | 40,04 | 40,17 | -1,54% | 355.662,00 |
| 05.05.2025 | 40,89 | 41,58 | 40,40 | 40,80 | -2,32% | 276.071,00 |
| 02.05.2025 | 41,00 | 41,86 | 40,66 | 41,77 | 2,33% | 507.534,00 |
| 01.05.2025 | 39,67 | 41,25 | 39,67 | 40,82 | 3,60% | 727.752,00 |
| 30.04.2025 | 39,18 | 39,68 | 38,60 | 39,40 | 0,43% | 258.881,00 |
| 29.04.2025 | 38,79 | 39,80 | 38,78 | 39,23 | 1,45% | 492.478,00 |
| 28.04.2025 | 37,91 | 38,85 | 37,91 | 38,67 | 2,74% | 202.198,00 |
| 25.04.2025 | 38,00 | 38,05 | 37,47 | 37,64 | -0,48% | 144.094,00 |
| 24.04.2025 | 36,60 | 38,11 | 36,57 | 37,82 | 2,69% | 244.848,00 |
| 23.04.2025 | 37,78 | 38,32 | 36,66 | 36,83 | -0,46% | 550.162,00 |
| 22.04.2025 | 36,60 | 37,23 | 36,60 | 37,00 | 2,49% | 197.158,00 |
| 21.04.2025 | 36,76 | 36,90 | 35,75 | 36,10 | -2,17% | 279.919,00 |
| 17.04.2025 | 37,17 | 37,92 | 36,90 | 36,90 | -0,14% | 359.271,00 |
| 16.04.2025 | 36,75 | 37,44 | 36,63 | 36,95 | -0,65% | 260.907,00 |
| 15.04.2025 | 38,00 | 38,00 | 37,05 | 37,19 | -1,54% | 378.566,00 |
| 14.04.2025 | 37,65 | 38,01 | 37,40 | 37,77 | 1,10% | 291.563,00 |
| 11.04.2025 | 35,95 | 37,59 | 35,63 | 37,36 | 4,62% | 546.507,00 |
| 10.04.2025 | 36,09 | 36,16 | 34,55 | 35,71 | -0,53% | 413.756,00 |
| 09.04.2025 | 32,60 | 36,25 | 32,28 | 35,90 | 8,79% | 787.465,00 |
| 08.04.2025 | 34,84 | 35,04 | 32,72 | 33,00 | -3,37% | 1.140.741,00 |
| 07.04.2025 | 35,20 | 35,40 | 32,50 | 34,15 | -5,58% | 1.378.601,00 |
| 04.04.2025 | 37,40 | 37,55 | 35,78 | 36,17 | -4,56% | 933.466,00 |
| 03.04.2025 | 37,29 | 38,23 | 37,10 | 37,90 | -2,85% | 635.289,00 |
| 02.04.2025 | 38,47 | 39,49 | 38,36 | 39,01 | 1,40% | 643.024,00 |
| 01.04.2025 | 38,33 | 38,47 | 38,25 | 38,47 | 0,42% | 791.130,00 |
| 31.03.2025 | 38,32 | 38,38 | 38,20 | 38,31 | -0,16% | 623.590,00 |
| 28.03.2025 | 38,31 | 38,43 | 38,20 | 38,37 | 0,00% | 844.499,00 |
| 27.03.2025 | 38,40 | 38,48 | 38,31 | 38,37 | 0,05% | 417.196,00 |
| 26.03.2025 | 38,40 | 38,45 | 38,31 | 38,35 | -0,08% | 740.248,00 |
| 25.03.2025 | 38,30 | 38,52 | 38,30 | 38,38 | 0,42% | 730.090,00 |
| 24.03.2025 | 38,46 | 38,47 | 38,03 | 38,22 | 0,50% | 2.066.614,00 |
| 21.03.2025 | 38,08 | 38,12 | 37,77 | 38,03 | -0,24% | 1.491.955,00 |
| 20.03.2025 | 38,00 | 38,15 | 37,98 | 38,12 | 0,29% | 720.800,00 |
| 19.03.2025 | 37,78 | 38,24 | 37,74 | 38,01 | 0,56% | 1.784.183,00 |
| 18.03.2025 | 37,74 | 37,95 | 37,44 | 37,80 | 0,51% | 1.475.471,00 |
| 17.03.2025 | 37,22 | 37,85 | 37,10 | 37,61 | 1,46% | 994.098,00 |
| 14.03.2025 | 36,96 | 37,26 | 36,85 | 37,07 | 1,37% | 928.960,00 |
| 13.03.2025 | 37,12 | 37,33 | 36,41 | 36,57 | -0,81% | 853.326,00 |
| 12.03.2025 | 37,10 | 37,14 | 36,63 | 36,87 | 0,00% | 1.006.137,00 |
| 11.03.2025 | 36,95 | 37,21 | 36,58 | 36,87 | 0,24% | 726.859,00 |