33,070$
-1,52%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,60 | 33,79 | 33,01 | 33,08 | -1,49% | 163.199,00 |
| 05.09.2024 | 33,77 | 33,80 | 33,30 | 33,58 | -0,30% | 159.003,00 |
| 04.09.2024 | 33,49 | 33,96 | 33,41 | 33,68 | 0,06% | 139.681,00 |
| 03.09.2024 | 34,05 | 34,21 | 33,55 | 33,66 | -2,26% | 211.140,00 |
| 30.08.2024 | 34,42 | 34,48 | 34,10 | 34,44 | 0,58% | 177.883,00 |
| 29.08.2024 | 34,52 | 34,71 | 34,14 | 34,24 | -0,29% | 183.116,00 |
| 28.08.2024 | 34,75 | 34,81 | 34,22 | 34,34 | -1,24% | 140.076,00 |
| 27.08.2024 | 34,81 | 34,94 | 34,63 | 34,77 | -0,46% | 136.235,00 |
| 26.08.2024 | 34,97 | 35,15 | 34,55 | 34,93 | -0,09% | 208.868,00 |
| 23.08.2024 | 34,99 | 35,50 | 34,85 | 34,96 | 0,60% | 359.249,00 |
| 22.08.2024 | 34,94 | 35,10 | 34,67 | 34,75 | -0,91% | 197.166,00 |
| 21.08.2024 | 34,53 | 35,07 | 34,15 | 35,07 | 2,13% | 264.953,00 |
| 20.08.2024 | 34,45 | 34,68 | 34,31 | 34,34 | -0,69% | 215.868,00 |
| 19.08.2024 | 34,83 | 34,96 | 34,38 | 34,58 | -0,52% | 450.216,00 |
| 16.08.2024 | 34,52 | 35,05 | 34,52 | 34,76 | 0,38% | 328.794,00 |
| 15.08.2024 | 34,74 | 35,06 | 34,47 | 34,63 | 1,38% | 482.465,00 |
| 14.08.2024 | 33,76 | 34,44 | 33,71 | 34,16 | 1,67% | 360.191,00 |
| 13.08.2024 | 33,44 | 33,96 | 33,39 | 33,60 | 0,93% | 360.468,00 |
| 12.08.2024 | 33,28 | 33,45 | 33,00 | 33,29 | 0,00% | 150.555,00 |
| 09.08.2024 | 33,20 | 33,48 | 33,00 | 33,29 | 0,63% | 188.062,00 |
| 08.08.2024 | 33,20 | 33,32 | 32,60 | 33,08 | 0,61% | 244.575,00 |
| 07.08.2024 | 33,30 | 33,63 | 32,70 | 32,88 | 0,43% | 350.771,00 |
| 06.08.2024 | 31,81 | 32,90 | 31,81 | 32,74 | 2,73% | 285.913,00 |
| 05.08.2024 | 32,42 | 32,74 | 30,57 | 31,87 | -6,70% | 877.857,00 |
| 02.08.2024 | 35,25 | 35,25 | 34,06 | 34,16 | -3,48% | 452.567,00 |
| 01.08.2024 | 35,40 | 35,67 | 34,58 | 35,39 | 0,28% | 527.569,00 |
| 31.07.2024 | 35,00 | 35,50 | 34,97 | 35,29 | 1,58% | 376.664,00 |
| 30.07.2024 | 34,82 | 35,46 | 34,30 | 34,74 | 0,14% | 436.941,00 |
| 29.07.2024 | 34,98 | 35,50 | 34,52 | 34,69 | -0,80% | 481.660,00 |
| 26.07.2024 | 34,44 | 35,45 | 34,37 | 34,97 | 1,60% | 691.198,00 |
| 25.07.2024 | 34,10 | 34,93 | 34,00 | 34,42 | 1,09% | 376.079,00 |
| 24.07.2024 | 34,80 | 35,32 | 34,03 | 34,05 | -2,16% | 606.282,00 |
| 23.07.2024 | 34,19 | 34,92 | 34,19 | 34,80 | 1,37% | 236.202,00 |
| 22.07.2024 | 34,06 | 34,41 | 33,78 | 34,33 | 1,51% | 251.234,00 |
| 19.07.2024 | 33,61 | 34,03 | 33,51 | 33,82 | 0,65% | 251.956,00 |
| 18.07.2024 | 33,74 | 34,01 | 33,58 | 33,60 | -0,47% | 238.095,00 |
| 17.07.2024 | 33,72 | 34,10 | 33,67 | 33,76 | 0,06% | 233.922,00 |
| 16.07.2024 | 33,93 | 33,93 | 33,47 | 33,74 | 0,00% | 556.438,00 |
| 15.07.2024 | 33,75 | 34,04 | 33,63 | 33,74 | -0,27% | 266.646,00 |
| 12.07.2024 | 33,83 | 34,17 | 33,69 | 33,83 | -0,41% | 253.239,00 |
| 11.07.2024 | 33,72 | 34,22 | 33,57 | 33,97 | 0,44% | 312.373,00 |
| 10.07.2024 | 33,94 | 34,20 | 33,65 | 33,82 | -0,56% | 446.228,00 |
| 09.07.2024 | 33,68 | 34,22 | 33,62 | 34,01 | 0,98% | 336.340,00 |
| 08.07.2024 | 33,80 | 34,11 | 33,62 | 33,68 | -0,33% | 162.708,00 |
| 05.07.2024 | 33,76 | 34,12 | 33,57 | 33,79 | -0,30% | 193.440,00 |
| 03.07.2024 | 33,40 | 34,03 | 33,40 | 33,89 | 1,07% | 126.356,00 |
| 02.07.2024 | 33,45 | 34,00 | 33,31 | 33,53 | 0,12% | 157.949,00 |
| 01.07.2024 | 33,87 | 33,99 | 33,43 | 33,49 | -0,89% | 145.773,00 |
| 28.06.2024 | 33,48 | 33,97 | 33,48 | 33,79 | 0,87% | 119.708,00 |
| 27.06.2024 | 33,25 | 33,74 | 33,01 | 33,50 | 0,84% | 316.903,00 |
| 26.06.2024 | 33,51 | 33,75 | 33,10 | 33,22 | -1,60% | 295.891,00 |
| 25.06.2024 | 33,70 | 33,89 | 33,60 | 33,76 | 0,12% | 110.252,00 |
| 24.06.2024 | 33,52 | 34,14 | 33,51 | 33,72 | 0,60% | 177.911,00 |
| 21.06.2024 | 33,74 | 34,12 | 33,41 | 33,52 | -1,32% | 181.804,00 |
| 20.06.2024 | 33,23 | 34,00 | 33,23 | 33,97 | 1,71% | 189.039,00 |
| 18.06.2024 | 32,88 | 33,45 | 32,88 | 33,40 | 0,97% | 168.432,00 |
| 17.06.2024 | 33,00 | 33,30 | 32,55 | 33,08 | 0,21% | 207.994,00 |
| 14.06.2024 | 32,92 | 33,22 | 32,81 | 33,01 | -0,69% | 150.560,00 |
| 13.06.2024 | 33,00 | 33,41 | 32,81 | 33,24 | 0,94% | 152.817,00 |
| 12.06.2024 | 32,98 | 33,70 | 32,71 | 32,93 | 1,42% | 212.465,00 |
| 11.06.2024 | 32,75 | 33,05 | 32,47 | 32,47 | -2,23% | 282.314,00 |
| 10.06.2024 | 33,06 | 33,45 | 32,80 | 33,21 | -0,54% | 196.312,00 |
| 07.06.2024 | 33,47 | 33,83 | 33,31 | 33,39 | -0,36% | 126.876,00 |
| 06.06.2024 | 33,66 | 34,05 | 33,51 | 33,51 | -1,06% | 96.557,00 |
| 05.06.2024 | 33,58 | 34,19 | 33,42 | 33,87 | 0,30% | 263.493,00 |
| 04.06.2024 | 34,04 | 34,11 | 33,55 | 33,77 | -0,97% | 165.336,00 |
| 03.06.2024 | 33,74 | 34,25 | 33,56 | 34,10 | 1,64% | 213.018,00 |
| 31.05.2024 | 33,42 | 33,88 | 33,34 | 33,55 | 0,69% | 129.514,00 |
| 30.05.2024 | 33,01 | 33,42 | 33,01 | 33,32 | 1,40% | 207.167,00 |
| 29.05.2024 | 33,00 | 33,26 | 32,75 | 32,86 | -1,91% | 151.033,00 |
| 28.05.2024 | 33,77 | 34,10 | 33,25 | 33,50 | -0,71% | 182.668,00 |
| 24.05.2024 | 33,59 | 34,00 | 33,53 | 33,74 | 1,11% | 119.297,00 |
| 23.05.2024 | 34,22 | 34,54 | 33,33 | 33,37 | -2,03% | 354.415,00 |
| 22.05.2024 | 33,97 | 34,71 | 33,59 | 34,06 | 0,26% | 414.148,00 |
| 21.05.2024 | 33,78 | 34,36 | 33,78 | 33,97 | 0,18% | 296.776,00 |
| 20.05.2024 | 33,85 | 34,11 | 33,68 | 33,91 | 0,18% | 201.542,00 |
| 17.05.2024 | 34,00 | 34,17 | 33,70 | 33,85 | -0,32% | 187.283,00 |
| 16.05.2024 | 34,20 | 34,52 | 33,95 | 33,96 | -0,64% | 297.111,00 |
| 15.05.2024 | 33,72 | 34,23 | 33,57 | 34,18 | 1,97% | 365.635,00 |
| 14.05.2024 | 32,87 | 33,69 | 32,79 | 33,52 | 2,66% | 254.068,00 |
| 13.05.2024 | 32,58 | 33,04 | 32,58 | 32,65 | 0,21% | 195.111,00 |
| 10.05.2024 | 33,11 | 33,13 | 32,58 | 32,58 | -1,30% | 239.560,00 |
| 09.05.2024 | 32,36 | 33,07 | 32,26 | 33,01 | 2,07% | 189.599,00 |
| 08.05.2024 | 32,37 | 32,64 | 32,22 | 32,34 | -0,95% | 194.418,00 |
| 07.05.2024 | 33,00 | 33,00 | 32,31 | 32,65 | -1,45% | 281.918,00 |
| 06.05.2024 | 33,29 | 33,40 | 32,80 | 33,13 | -0,09% | 268.902,00 |
| 03.05.2024 | 32,82 | 33,70 | 32,70 | 33,16 | -0,36% | 244.564,00 |
| 02.05.2024 | 33,40 | 33,49 | 32,56 | 33,28 | 0,51% | 291.154,00 |
| 01.05.2024 | 33,55 | 33,71 | 32,71 | 33,11 | -1,13% | 354.768,00 |
| 30.04.2024 | 34,00 | 34,18 | 32,92 | 33,49 | -1,79% | 435.356,00 |
| 29.04.2024 | 33,35 | 34,15 | 33,26 | 34,10 | 1,61% | 391.040,00 |
| 26.04.2024 | 33,49 | 34,18 | 32,80 | 33,56 | -0,44% | 609.313,00 |
| 25.04.2024 | 33,40 | 33,93 | 32,53 | 33,71 | 0,57% | 407.168,00 |
| 24.04.2024 | 33,45 | 34,16 | 33,35 | 33,52 | 0,06% | 316.272,00 |
| 23.04.2024 | 33,75 | 33,80 | 33,23 | 33,50 | -0,45% | 423.952,00 |
| 22.04.2024 | 33,09 | 33,73 | 33,00 | 33,65 | 1,88% | 224.283,00 |
| 19.04.2024 | 32,46 | 33,38 | 32,46 | 33,03 | 1,72% | 206.951,00 |
| 18.04.2024 | 32,65 | 32,94 | 32,32 | 32,47 | 0,06% | 148.420,00 |
| 17.04.2024 | 32,93 | 33,32 | 32,31 | 32,45 | -0,70% | 201.353,00 |
| 16.04.2024 | 32,40 | 33,24 | 32,33 | 32,68 | 0,65% | 329.574,00 |