39,620$
0,20%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,77 | 39,79 | 39,54 | 39,60 | 0,15% | 51.240,00 |
| 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 |
| 22.09.2025 | 38,83 | 39,14 | 38,70 | 38,84 | -0,61% | 139.614,00 |
| 19.09.2025 | 39,00 | 39,09 | 38,50 | 39,08 | 0,70% | 146.508,00 |
| 18.09.2025 | 38,33 | 38,87 | 38,20 | 38,81 | 1,46% | 102.981,00 |
| 17.09.2025 | 38,15 | 38,53 | 38,02 | 38,25 | 0,26% | 136.271,00 |
| 16.09.2025 | 38,10 | 38,19 | 37,80 | 38,15 | 0,55% | 125.567,00 |
| 15.09.2025 | 37,98 | 38,30 | 37,90 | 37,94 | 0,03% | 140.675,00 |
| 12.09.2025 | 38,31 | 38,53 | 37,86 | 37,93 | -1,12% | 164.893,00 |
| 11.09.2025 | 37,78 | 38,52 | 37,78 | 38,36 | 1,59% | 224.897,00 |
| 10.09.2025 | 38,00 | 38,25 | 37,60 | 37,76 | -0,68% | 203.298,00 |
| 09.09.2025 | 38,25 | 38,52 | 37,58 | 38,02 | -1,27% | 393.858,00 |
| 08.09.2025 | 38,86 | 39,13 | 38,32 | 38,51 | -0,80% | 154.679,00 |
| 05.09.2025 | 39,33 | 39,60 | 38,70 | 38,82 | -1,57% | 214.714,00 |
| 04.09.2025 | 39,51 | 39,63 | 38,96 | 39,44 | -0,28% | 171.609,00 |
| 03.09.2025 | 39,48 | 39,55 | 38,98 | 39,55 | 0,58% | 202.903,00 |
| 02.09.2025 | 39,50 | 39,52 | 38,86 | 39,32 | -0,66% | 120.939,00 |
| 29.08.2025 | 39,62 | 39,82 | 39,51 | 39,58 | -0,38% | 107.039,00 |
| 28.08.2025 | 40,02 | 40,18 | 39,65 | 39,73 | -0,68% | 65.408,00 |
| 27.08.2025 | 39,78 | 40,03 | 39,56 | 40,00 | 0,76% | 102.726,00 |
| 26.08.2025 | 39,98 | 40,03 | 39,58 | 39,70 | -1,07% | 180.770,00 |
| 25.08.2025 | 40,40 | 40,40 | 39,83 | 40,13 | -0,17% | 101.531,00 |
| 22.08.2025 | 39,52 | 40,24 | 39,45 | 40,20 | 1,69% | 151.560,00 |
| 21.08.2025 | 39,81 | 39,88 | 39,35 | 39,53 | -0,85% | 85.071,00 |
| 20.08.2025 | 39,55 | 40,00 | 39,55 | 39,87 | 0,10% | 119.145,00 |
| 19.08.2025 | 40,54 | 40,64 | 38,86 | 39,83 | -1,44% | 284.948,00 |
| 18.08.2025 | 40,46 | 40,97 | 40,15 | 40,41 | -0,12% | 100.925,00 |
| 15.08.2025 | 40,95 | 41,38 | 40,30 | 40,46 | -1,84% | 163.005,00 |
| 14.08.2025 | 41,05 | 41,60 | 40,97 | 41,22 | 0,37% | 256.451,00 |
| 13.08.2025 | 40,18 | 41,27 | 40,17 | 41,07 | 2,39% | 199.333,00 |
| 12.08.2025 | 40,10 | 40,23 | 39,59 | 40,11 | 0,91% | 214.231,00 |
| 11.08.2025 | 40,52 | 40,70 | 39,75 | 39,75 | -1,61% | 150.590,00 |
| 08.08.2025 | 40,12 | 40,80 | 40,10 | 40,40 | 0,77% | 247.941,00 |
| 07.08.2025 | 40,26 | 40,40 | 39,94 | 40,09 | -0,35% | 101.179,00 |
| 06.08.2025 | 40,21 | 40,37 | 39,89 | 40,23 | 0,83% | 69.829,00 |
| 05.08.2025 | 40,31 | 40,33 | 39,75 | 39,90 | -0,94% | 171.412,00 |
| 04.08.2025 | 40,01 | 40,33 | 39,74 | 40,28 | -0,84% | 152.002,00 |
| 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 |