36,870$
1,32%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 36,70 | 36,90 | 36,70 | 36,90 | 1,40% | 21.192,00 |
| 08.07.2026 | 36,68 | 36,68 | 36,05 | 36,39 | -1,09% | 175.382,00 |
| 07.07.2026 | 36,91 | 37,21 | 36,70 | 36,79 | -0,11% | 243.622,00 |
| 06.07.2026 | 36,49 | 37,16 | 36,45 | 36,83 | 1,43% | 329.450,00 |
| 02.07.2026 | 35,90 | 36,44 | 35,90 | 36,31 | 0,97% | 290.992,00 |
| 01.07.2026 | 35,25 | 36,36 | 35,25 | 35,96 | 2,10% | 284.428,00 |
| 30.06.2026 | 35,00 | 35,51 | 34,98 | 35,22 | 0,34% | 348.993,00 |
| 29.06.2026 | 35,74 | 35,90 | 35,03 | 35,10 | -2,12% | 342.210,00 |
| 26.06.2026 | 35,64 | 36,16 | 35,24 | 35,86 | 0,34% | 306.146,00 |
| 25.06.2026 | 34,96 | 35,96 | 34,96 | 35,74 | 1,65% | 455.624,00 |
| 24.06.2026 | 35,64 | 35,83 | 34,92 | 35,16 | -1,73% | 611.080,00 |
| 23.06.2026 | 35,98 | 36,10 | 35,55 | 35,78 | -0,50% | 308.945,00 |
| 22.06.2026 | 36,15 | 36,25 | 35,90 | 35,96 | 0,03% | 332.774,00 |
| 18.06.2026 | 36,29 | 36,47 | 35,75 | 35,95 | -0,58% | 408.048,00 |
| 17.06.2026 | 36,41 | 36,81 | 36,04 | 36,16 | -0,80% | 277.460,00 |
| 16.06.2026 | 36,24 | 36,56 | 36,07 | 36,45 | 1,17% | 309.780,00 |
| 15.06.2026 | 36,45 | 36,70 | 36,01 | 36,03 | -1,13% | 382.016,00 |
| 12.06.2026 | 36,46 | 36,90 | 36,35 | 36,44 | 0,11% | 438.312,00 |
| 11.06.2026 | 37,05 | 37,14 | 36,39 | 36,40 | -1,67% | 297.474,00 |
| 10.06.2026 | 37,00 | 37,27 | 36,77 | 37,02 | 0,11% | 271.361,00 |
| 09.06.2026 | 36,78 | 37,29 | 36,78 | 36,98 | 0,90% | 252.303,00 |
| 08.06.2026 | 37,17 | 37,17 | 36,60 | 36,65 | -1,64% | 273.136,00 |
| 05.06.2026 | 37,15 | 37,43 | 37,02 | 37,26 | 0,19% | 176.672,00 |
| 04.06.2026 | 36,74 | 37,56 | 36,71 | 37,19 | 0,87% | 393.027,00 |
| 03.06.2026 | 36,88 | 37,15 | 36,35 | 36,87 | -0,43% | 272.109,00 |
| 02.06.2026 | 37,06 | 37,39 | 36,81 | 37,03 | -0,59% | 241.226,00 |
| 01.06.2026 | 37,04 | 37,46 | 36,90 | 37,25 | 0,30% | 414.671,00 |
| 29.05.2026 | 37,05 | 37,61 | 36,75 | 37,14 | 0,41% | 410.255,00 |
| 28.05.2026 | 37,04 | 37,25 | 36,70 | 36,99 | -0,30% | 422.429,00 |
| 27.05.2026 | 37,39 | 37,49 | 37,08 | 37,10 | -1,43% | 361.324,00 |
| 26.05.2026 | 37,93 | 37,94 | 37,29 | 37,64 | -0,76% | 710.353,00 |
| 22.05.2026 | 38,15 | 38,26 | 37,81 | 37,93 | -0,63% | 564.227,00 |
| 21.05.2026 | 38,36 | 38,74 | 37,86 | 38,17 | -1,29% | 375.753,00 |
| 20.05.2026 | 38,10 | 38,85 | 38,00 | 38,67 | 1,58% | 258.061,00 |
| 19.05.2026 | 38,50 | 38,75 | 37,86 | 38,07 | -0,89% | 186.656,00 |
| 18.05.2026 | 38,09 | 38,84 | 38,09 | 38,41 | 0,92% | 219.571,00 |
| 15.05.2026 | 38,25 | 38,54 | 38,03 | 38,06 | -0,16% | 179.254,00 |
| 14.05.2026 | 38,31 | 38,85 | 38,12 | 38,12 | -1,01% | 235.314,00 |
| 13.05.2026 | 38,50 | 38,64 | 38,00 | 38,51 | -0,26% | 196.446,00 |
| 12.05.2026 | 38,64 | 38,77 | 38,10 | 38,61 | 0,49% | 181.649,00 |
| 11.05.2026 | 39,13 | 39,21 | 38,20 | 38,42 | -1,76% | 450.988,00 |
| 08.05.2026 | 39,11 | 39,30 | 38,65 | 39,11 | -1,76% | 356.657,00 |
| 07.05.2026 | 39,90 | 40,19 | 39,72 | 39,81 | -0,52% | 396.459,00 |
| 06.05.2026 | 40,50 | 40,50 | 39,82 | 40,02 | -0,79% | 313.850,00 |
| 05.05.2026 | 39,67 | 40,47 | 39,56 | 40,34 | 2,33% | 375.987,00 |
| 04.05.2026 | 39,48 | 39,88 | 39,15 | 39,42 | -0,23% | 299.399,00 |
| 01.05.2026 | 40,00 | 40,00 | 39,35 | 39,51 | -0,98% | 261.854,00 |
| 30.04.2026 | 39,50 | 40,35 | 39,40 | 39,90 | 1,45% | 547.677,00 |
| 29.04.2026 | 39,00 | 39,73 | 38,98 | 39,33 | 2,34% | 528.815,00 |
| 28.04.2026 | 38,00 | 38,58 | 37,65 | 38,43 | 0,95% | 224.505,00 |
| 27.04.2026 | 38,81 | 38,99 | 38,01 | 38,07 | -1,93% | 304.547,00 |
| 24.04.2026 | 38,65 | 39,00 | 38,64 | 38,82 | 0,08% | 151.913,00 |
| 23.04.2026 | 39,25 | 39,26 | 38,70 | 38,79 | -0,69% | 205.152,00 |
| 22.04.2026 | 39,04 | 39,25 | 38,92 | 39,06 | 0,39% | 166.511,00 |
| 21.04.2026 | 38,99 | 39,31 | 38,83 | 38,91 | 0,15% | 208.515,00 |
| 20.04.2026 | 38,90 | 39,38 | 38,72 | 38,85 | -0,10% | 180.333,00 |
| 17.04.2026 | 39,00 | 39,18 | 38,75 | 38,89 | 0,46% | 191.868,00 |
| 16.04.2026 | 38,99 | 39,17 | 38,40 | 38,71 | -0,15% | 141.622,00 |
| 15.04.2026 | 38,99 | 39,20 | 38,75 | 38,77 | -0,08% | 143.938,00 |
| 14.04.2026 | 38,48 | 38,99 | 38,48 | 38,80 | 0,34% | 168.671,00 |
| 13.04.2026 | 37,93 | 38,75 | 37,80 | 38,67 | 1,68% | 158.615,00 |
| 10.04.2026 | 38,06 | 38,24 | 37,80 | 38,03 | -0,60% | 144.591,00 |
| 09.04.2026 | 38,00 | 38,39 | 37,80 | 38,26 | -0,31% | 141.759,00 |
| 08.04.2026 | 38,07 | 38,44 | 37,80 | 38,38 | 2,21% | 261.587,00 |
| 07.04.2026 | 38,00 | 38,26 | 37,30 | 37,55 | -1,55% | 241.966,00 |
| 06.04.2026 | 38,89 | 39,25 | 38,00 | 38,14 | -1,27% | 336.970,00 |
| 02.04.2026 | 37,50 | 38,68 | 37,38 | 38,63 | 1,68% | 274.137,00 |
| 01.04.2026 | 37,51 | 38,18 | 37,20 | 37,99 | 1,47% | 357.532,00 |
| 31.03.2026 | 36,91 | 37,48 | 36,66 | 37,44 | 2,69% | 359.049,00 |
| 30.03.2026 | 35,66 | 36,85 | 35,65 | 36,46 | 2,24% | 330.053,00 |
| 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 |