34,890$
1,07%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,52 | 35,11 | 34,52 | 34,87 | 1,01% | 196.824,00 |
| 19.10.2026 | 34,63 | 34,69 | 34,40 | 34,52 | -0,98% | 239.039,00 |
| 16.10.2026 | 34,90 | 35,07 | 34,53 | 34,86 | 0,29% | 272.826,00 |
| 15.10.2026 | 34,43 | 34,82 | 34,30 | 34,76 | 1,28% | 301.290,00 |
| 14.10.2026 | 34,00 | 34,34 | 33,91 | 34,32 | 0,38% | 235.749,00 |
| 13.10.2026 | 34,68 | 34,77 | 33,95 | 34,19 | -1,47% | 380.109,00 |
| 12.10.2026 | 34,86 | 34,89 | 34,60 | 34,70 | -0,57% | 302.726,00 |
| 09.10.2026 | 35,29 | 35,38 | 34,90 | 34,90 | -1,13% | 301.670,00 |
| 08.10.2026 | 35,20 | 35,47 | 35,03 | 35,30 | 0,57% | 201.319,00 |
| 07.10.2026 | 35,16 | 35,16 | 34,92 | 35,10 | 0,03% | 216.059,00 |
| 06.10.2026 | 35,22 | 35,22 | 35,03 | 35,09 | 0,14% | 203.290,00 |
| 05.10.2026 | 35,06 | 35,18 | 34,77 | 35,04 | 0,11% | 301.070,00 |
| 02.10.2026 | 35,00 | 35,33 | 34,96 | 35,00 | -0,03% | 265.484,00 |
| 01.10.2026 | 34,75 | 35,04 | 34,58 | 35,01 | 0,37% | 334.104,00 |
| 30.09.2026 | 35,49 | 35,50 | 34,80 | 34,88 | -1,77% | 563.463,00 |
| 29.09.2026 | 35,05 | 35,53 | 35,00 | 35,51 | 1,08% | 372.421,00 |
| 28.09.2026 | 35,53 | 35,61 | 35,11 | 35,13 | -1,76% | 339.568,00 |
| 25.09.2026 | 35,41 | 35,83 | 35,22 | 35,76 | 0,99% | 349.125,00 |
| 24.09.2026 | 35,79 | 35,84 | 35,19 | 35,41 | -1,14% | 516.034,00 |
| 23.09.2026 | 36,15 | 36,37 | 35,74 | 35,82 | -1,02% | 318.020,00 |
| 22.09.2026 | 36,42 | 36,49 | 36,09 | 36,19 | -0,49% | 271.388,00 |
| 21.09.2026 | 36,50 | 36,65 | 36,28 | 36,37 | 0,17% | 286.219,00 |
| 18.09.2026 | 35,76 | 36,37 | 35,69 | 36,31 | 0,55% | 225.781,00 |
| 17.09.2026 | 35,88 | 36,27 | 35,70 | 36,11 | 1,72% | 322.555,00 |
| 16.09.2026 | 36,04 | 36,50 | 35,29 | 35,50 | -1,58% | 442.391,00 |
| 15.09.2026 | 35,93 | 36,26 | 35,80 | 36,07 | -0,06% | 252.436,00 |
| 14.09.2026 | 36,20 | 36,42 | 35,97 | 36,09 | 0,00% | 182.122,00 |
| 11.09.2026 | 36,47 | 36,50 | 35,90 | 36,09 | -0,80% | 264.645,00 |
| 10.09.2026 | 36,39 | 36,52 | 36,17 | 36,38 | -0,03% | 270.046,00 |
| 09.09.2026 | 36,71 | 36,76 | 36,30 | 36,39 | -0,90% | 290.327,00 |
| 08.09.2026 | 37,35 | 37,38 | 36,71 | 36,72 | -1,69% | 305.875,00 |
| 04.09.2026 | 36,94 | 37,70 | 36,84 | 37,35 | 0,89% | 307.661,00 |
| 03.09.2026 | 36,74 | 37,12 | 36,55 | 37,02 | 1,06% | 291.446,00 |
| 02.09.2026 | 36,67 | 37,03 | 36,63 | 36,63 | -0,11% | 244.017,00 |
| 01.09.2026 | 36,61 | 36,79 | 36,39 | 36,67 | -0,14% | 328.543,00 |
| 31.08.2026 | 36,87 | 37,03 | 36,70 | 36,72 | -0,43% | 260.544,00 |
| 28.08.2026 | 36,74 | 37,12 | 36,65 | 36,88 | 0,79% | 296.968,00 |
| 27.08.2026 | 36,96 | 37,12 | 36,38 | 36,59 | -0,71% | 608.089,00 |
| 26.08.2026 | 36,68 | 36,98 | 36,65 | 36,85 | 0,63% | 341.045,00 |
| 25.08.2026 | 36,37 | 36,69 | 36,12 | 36,62 | 0,72% | 335.018,00 |
| 24.08.2026 | 36,17 | 36,56 | 36,17 | 36,36 | 0,28% | 240.065,00 |
| 21.08.2026 | 35,92 | 36,48 | 35,92 | 36,26 | 0,67% | 202.505,00 |
| 20.08.2026 | 36,15 | 36,43 | 35,96 | 36,02 | -0,58% | 269.094,00 |
| 19.08.2026 | 36,20 | 36,69 | 36,15 | 36,23 | 0,14% | 236.538,00 |
| 18.08.2026 | 36,25 | 36,49 | 35,85 | 36,18 | -0,03% | 240.418,00 |
| 17.08.2026 | 36,65 | 36,65 | 36,11 | 36,19 | -1,26% | 378.734,00 |
| 14.08.2026 | 36,50 | 36,81 | 36,37 | 36,65 | 0,16% | 268.447,00 |
| 13.08.2026 | 36,64 | 36,89 | 36,27 | 36,59 | 0,38% | 250.955,00 |
| 12.08.2026 | 35,71 | 36,56 | 35,71 | 36,45 | -1,54% | 321.612,00 |
| 11.08.2026 | 36,95 | 37,42 | 36,95 | 37,02 | 0,11% | 347.059,00 |
| 10.08.2026 | 37,38 | 37,38 | 36,94 | 36,98 | -0,38% | 401.758,00 |
| 07.08.2026 | 37,15 | 37,40 | 37,04 | 37,12 | -0,03% | 238.056,00 |
| 06.08.2026 | 37,28 | 37,35 | 36,98 | 37,13 | 0,08% | 185.184,00 |
| 05.08.2026 | 37,20 | 37,69 | 36,93 | 37,10 | 0,08% | 212.875,00 |
| 04.08.2026 | 37,20 | 37,39 | 37,03 | 37,07 | 0,22% | 240.778,00 |
| 03.08.2026 | 36,20 | 37,03 | 36,20 | 36,99 | 0,63% | 265.943,00 |
| 31.07.2026 | 36,56 | 36,83 | 36,50 | 36,76 | 0,11% | 212.667,00 |
| 30.07.2026 | 37,06 | 37,59 | 36,62 | 36,72 | -1,05% | 258.927,00 |
| 29.07.2026 | 37,38 | 37,55 | 37,00 | 37,11 | -0,64% | 160.145,00 |
| 28.07.2026 | 37,55 | 38,09 | 37,30 | 37,35 | -1,45% | 406.991,00 |
| 27.07.2026 | 37,37 | 37,97 | 37,36 | 37,90 | 1,88% | 183.426,00 |
| 24.07.2026 | 37,04 | 37,25 | 36,91 | 37,20 | 0,13% | 187.335,00 |
| 23.07.2026 | 37,01 | 37,18 | 36,80 | 37,15 | -0,51% | 232.546,00 |
| 22.07.2026 | 37,59 | 37,75 | 37,02 | 37,34 | -0,69% | 346.544,00 |
| 21.07.2026 | 38,06 | 38,25 | 37,40 | 37,60 | -0,95% | 258.163,00 |
| 20.07.2026 | 37,91 | 38,25 | 37,74 | 37,96 | 0,16% | 191.191,00 |
| 17.07.2026 | 37,82 | 38,40 | 37,82 | 37,90 | -1,17% | 228.317,00 |
| 16.07.2026 | 38,09 | 38,45 | 38,06 | 38,35 | 0,66% | 158.503,00 |
| 15.07.2026 | 37,82 | 38,38 | 37,79 | 38,10 | 1,25% | 213.107,00 |
| 14.07.2026 | 37,27 | 37,80 | 37,27 | 37,63 | 0,75% | 208.768,00 |
| 13.07.2026 | 37,46 | 37,51 | 37,18 | 37,35 | 0,51% | 178.706,00 |
| 10.07.2026 | 36,99 | 37,51 | 36,99 | 37,16 | 1,14% | 245.618,00 |
| 09.07.2026 | 36,50 | 36,98 | 36,21 | 36,74 | 0,96% | 220.765,00 |
| 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 |