26,960$
0,11%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 26,81 | 27,14 | 26,80 | 26,96 | 0,11% | 19.980,00 |
| 01.04.2025 | 27,21 | 27,57 | 26,75 | 26,93 | -1,72% | 307.840,00 |
| 31.03.2025 | 26,49 | 27,41 | 26,16 | 27,40 | 2,78% | 629.416,00 |
| 28.03.2025 | 26,63 | 26,70 | 26,00 | 26,66 | 0,21% | 214.567,00 |
| 27.03.2025 | 26,58 | 26,71 | 26,30 | 26,61 | 0,40% | 141.934,00 |
| 26.03.2025 | 26,65 | 26,65 | 26,20 | 26,50 | -0,23% | 183.021,00 |
| 25.03.2025 | 26,55 | 26,86 | 26,50 | 26,56 | 0,04% | 119.608,00 |
| 24.03.2025 | 26,73 | 26,87 | 26,45 | 26,55 | 1,14% | 207.038,00 |
| 21.03.2025 | 26,73 | 26,73 | 26,10 | 26,25 | -1,61% | 179.826,00 |
| 20.03.2025 | 26,02 | 26,68 | 26,02 | 26,68 | 1,99% | 238.335,00 |
| 19.03.2025 | 25,69 | 26,49 | 25,53 | 26,16 | 2,47% | 226.549,00 |
| 18.03.2025 | 25,40 | 25,57 | 25,13 | 25,53 | 2,49% | 231.743,00 |
| 17.03.2025 | 25,13 | 25,38 | 24,90 | 24,91 | -1,11% | 223.435,00 |
| 14.03.2025 | 24,50 | 25,27 | 24,44 | 25,19 | 2,96% | 269.095,00 |
| 13.03.2025 | 24,66 | 24,93 | 24,41 | 24,47 | -1,07% | 155.636,00 |
| 12.03.2025 | 25,00 | 25,31 | 24,66 | 24,73 | -0,24% | 173.613,00 |
| 11.03.2025 | 24,76 | 25,22 | 24,57 | 24,79 | -0,08% | 398.197,00 |
| 10.03.2025 | 25,00 | 25,17 | 24,65 | 24,81 | -0,08% | 470.492,00 |
| 07.03.2025 | 25,00 | 25,02 | 24,64 | 24,83 | 0,08% | 162.221,00 |
| 06.03.2025 | 25,15 | 25,15 | 24,65 | 24,81 | -1,59% | 257.223,00 |
| 05.03.2025 | 25,10 | 25,29 | 24,59 | 25,21 | 0,16% | 267.772,00 |
| 04.03.2025 | 24,56 | 25,37 | 24,31 | 25,17 | 0,24% | 445.918,00 |
| 03.03.2025 | 26,19 | 26,33 | 24,92 | 25,11 | -4,31% | 761.162,00 |
| 28.02.2025 | 26,40 | 26,68 | 26,15 | 26,24 | -2,16% | 624.838,00 |
| 27.02.2025 | 26,82 | 26,90 | 26,58 | 26,82 | -0,11% | 296.467,00 |
| 26.02.2025 | 26,44 | 26,92 | 26,44 | 26,85 | 1,09% | 322.885,00 |
| 25.02.2025 | 26,26 | 26,65 | 26,06 | 26,56 | 0,87% | 235.637,00 |
| 24.02.2025 | 26,60 | 26,66 | 26,16 | 26,33 | -1,39% | 246.011,00 |
| 21.02.2025 | 27,03 | 27,06 | 26,65 | 26,70 | -1,07% | 298.964,00 |
| 20.02.2025 | 26,77 | 27,09 | 26,75 | 26,99 | 0,45% | 245.426,00 |
| 19.02.2025 | 26,83 | 27,05 | 26,76 | 26,87 | 0,30% | 199.019,00 |
| 18.02.2025 | 26,78 | 26,97 | 26,52 | 26,79 | 0,11% | 324.137,00 |
| 14.02.2025 | 27,03 | 27,35 | 26,76 | 26,76 | -0,63% | 542.483,00 |
| 13.02.2025 | 26,30 | 26,93 | 26,17 | 26,93 | 2,94% | 287.222,00 |
| 12.02.2025 | 26,41 | 26,46 | 26,12 | 26,16 | -1,13% | 225.181,00 |
| 11.02.2025 | 26,30 | 26,55 | 25,98 | 26,46 | 0,30% | 316.323,00 |
| 10.02.2025 | 26,37 | 26,85 | 26,30 | 26,38 | -0,90% | 377.919,00 |
| 07.02.2025 | 27,23 | 27,47 | 26,43 | 26,62 | -4,86% | 608.225,00 |
| 06.02.2025 | 28,31 | 28,35 | 27,64 | 27,98 | -0,57% | 776.543,00 |
| 05.02.2025 | 28,12 | 28,50 | 28,01 | 28,14 | 0,57% | 400.093,00 |
| 04.02.2025 | 27,56 | 28,08 | 27,43 | 27,98 | 1,38% | 460.293,00 |
| 03.02.2025 | 27,70 | 28,37 | 27,05 | 27,60 | -3,83% | 755.489,00 |
| 31.01.2025 | 28,70 | 29,05 | 28,27 | 28,70 | 1,13% | 411.238,00 |
| 30.01.2025 | 29,00 | 29,09 | 28,02 | 28,38 | -1,42% | 419.515,00 |
| 29.01.2025 | 27,80 | 28,79 | 27,80 | 28,79 | 3,56% | 275.216,00 |
| 28.01.2025 | 27,60 | 28,14 | 27,60 | 27,80 | 1,61% | 365.658,00 |
| 27.01.2025 | 28,60 | 28,70 | 27,25 | 27,36 | -6,43% | 759.699,00 |
| 24.01.2025 | 29,35 | 29,62 | 29,05 | 29,24 | 1,25% | 772.270,00 |
| 23.01.2025 | 28,56 | 30,56 | 28,41 | 28,88 | 4,00% | 1.721.823,00 |
| 22.01.2025 | 28,50 | 28,85 | 27,70 | 27,77 | -2,32% | 301.232,00 |
| 21.01.2025 | 27,89 | 28,50 | 27,68 | 28,43 | 2,05% | 282.410,00 |
| 17.01.2025 | 27,89 | 28,38 | 27,50 | 27,86 | -0,64% | 468.125,00 |
| 16.01.2025 | 27,60 | 28,35 | 27,48 | 28,04 | 1,67% | 411.263,00 |
| 15.01.2025 | 27,36 | 27,95 | 26,89 | 27,58 | 1,81% | 346.054,00 |
| 14.01.2025 | 27,55 | 27,98 | 27,02 | 27,09 | -1,42% | 259.982,00 |
| 13.01.2025 | 27,21 | 27,59 | 27,17 | 27,48 | 1,07% | 248.781,00 |
| 10.01.2025 | 26,78 | 27,29 | 26,64 | 27,19 | 2,88% | 411.303,00 |
| 08.01.2025 | 26,32 | 26,53 | 25,90 | 26,43 | 0,76% | 110.335,00 |
| 07.01.2025 | 26,47 | 26,52 | 26,05 | 26,23 | -0,19% | 94.140,00 |
| 06.01.2025 | 26,64 | 26,79 | 26,24 | 26,28 | -1,09% | 203.126,00 |
| 03.01.2025 | 26,93 | 26,93 | 26,00 | 26,57 | -0,15% | 219.752,00 |
| 02.01.2025 | 26,29 | 26,89 | 26,06 | 26,61 | 1,22% | 272.409,00 |
| 31.12.2024 | 26,25 | 26,45 | 25,87 | 26,29 | 1,54% | 441.168,00 |
| 30.12.2024 | 25,91 | 26,01 | 25,55 | 25,89 | 0,00% | 160.094,00 |
| 27.12.2024 | 25,70 | 25,90 | 25,43 | 25,89 | 0,78% | 176.748,00 |
| 26.12.2024 | 25,56 | 25,79 | 25,42 | 25,69 | 0,57% | 141.448,00 |
| 24.12.2024 | 25,29 | 25,57 | 25,00 | 25,55 | 0,79% | 138.543,00 |
| 23.12.2024 | 25,52 | 26,03 | 25,18 | 25,35 | -1,30% | 295.086,00 |
| 20.12.2024 | 25,84 | 26,21 | 25,56 | 25,68 | -0,93% | 188.788,00 |
| 19.12.2024 | 25,69 | 26,20 | 25,69 | 25,92 | 0,80% | 219.749,00 |
| 18.12.2024 | 26,08 | 26,44 | 25,50 | 25,72 | -1,25% | 97.674,00 |
| 17.12.2024 | 25,75 | 26,12 | 25,28 | 26,04 | 0,46% | 244.858,00 |
| 16.12.2024 | 26,05 | 26,66 | 25,72 | 25,92 | -2,78% | 279.636,00 |
| 13.12.2024 | 26,28 | 26,89 | 26,02 | 26,66 | 1,72% | 387.654,00 |
| 12.12.2024 | 26,10 | 26,25 | 25,71 | 26,21 | 0,69% | 294.553,00 |
| 11.12.2024 | 25,90 | 26,40 | 25,66 | 26,03 | 1,40% | 267.515,00 |
| 10.12.2024 | 26,00 | 26,21 | 25,50 | 25,67 | -0,85% | 249.555,00 |
| 09.12.2024 | 26,72 | 26,91 | 25,71 | 25,89 | -2,19% | 289.380,00 |
| 06.12.2024 | 27,35 | 27,39 | 26,42 | 26,47 | -2,93% | 337.340,00 |
| 05.12.2024 | 27,02 | 27,52 | 26,78 | 27,27 | 0,93% | 173.753,00 |
| 04.12.2024 | 27,60 | 27,60 | 26,76 | 27,02 | -2,14% | 322.292,00 |
| 03.12.2024 | 27,70 | 27,97 | 27,50 | 27,61 | -0,68% | 158.378,00 |
| 02.12.2024 | 28,01 | 28,16 | 27,51 | 27,80 | -1,52% | 222.735,00 |
| 29.11.2024 | 27,96 | 28,53 | 27,96 | 28,23 | 0,97% | 112.990,00 |
| 27.11.2024 | 28,35 | 29,44 | 27,90 | 27,96 | -0,75% | 676.993,00 |
| 26.11.2024 | 28,58 | 28,58 | 27,97 | 28,17 | -1,42% | 389.964,00 |
| 25.11.2024 | 28,53 | 28,93 | 28,43 | 28,58 | 0,30% | 279.512,00 |
| 22.11.2024 | 27,80 | 28,68 | 27,80 | 28,49 | 2,30% | 534.565,00 |
| 21.11.2024 | 27,51 | 28,04 | 27,51 | 27,85 | 0,69% | 79.585,00 |
| 20.11.2024 | 27,55 | 27,75 | 27,46 | 27,66 | 0,18% | 213.128,00 |
| 19.11.2024 | 26,90 | 27,80 | 26,78 | 27,61 | 2,83% | 442.033,00 |
| 18.11.2024 | 26,66 | 27,00 | 26,54 | 26,85 | 0,22% | 304.930,00 |
| 15.11.2024 | 27,28 | 27,66 | 26,66 | 26,79 | -1,00% | 423.544,00 |
| 14.11.2024 | 26,86 | 27,26 | 26,62 | 27,06 | 1,69% | 489.754,00 |
| 13.11.2024 | 25,50 | 26,61 | 25,44 | 26,61 | 3,78% | 555.385,00 |
| 12.11.2024 | 26,05 | 26,22 | 25,60 | 25,64 | -2,03% | 213.238,00 |
| 11.11.2024 | 25,81 | 26,27 | 25,58 | 26,17 | 1,91% | 361.721,00 |
| 08.11.2024 | 26,34 | 26,59 | 25,42 | 25,68 | -4,21% | 435.599,00 |
| 07.11.2024 | 26,88 | 27,46 | 26,58 | 26,81 | -2,79% | 602.901,00 |
| 06.11.2024 | 27,10 | 27,80 | 26,81 | 27,58 | 3,22% | 758.789,00 |