27,100$
-1,38%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 27,55 | 27,98 | 27,02 | 27,09 | -1,42% | 260.106,00 |
| 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 |
| 05.11.2024 | 26,67 | 26,87 | 26,54 | 26,72 | 1,00% | 485.410,00 |
| 04.11.2024 | 26,50 | 26,70 | 26,38 | 26,46 | 0,32% | 350.123,00 |
| 01.11.2024 | 26,39 | 26,67 | 26,16 | 26,37 | 0,76% | 477.068,00 |
| 31.10.2024 | 25,81 | 26,28 | 25,75 | 26,17 | 2,03% | 272.507,00 |
| 30.10.2024 | 25,59 | 26,19 | 25,52 | 25,65 | 0,16% | 248.454,00 |
| 29.10.2024 | 25,75 | 25,80 | 25,50 | 25,61 | 0,43% | 282.343,00 |
| 28.10.2024 | 25,30 | 25,54 | 24,48 | 25,50 | -0,51% | 556.408,00 |
| 25.10.2024 | 25,50 | 25,84 | 25,42 | 25,63 | 0,51% | 290.736,00 |
| 24.10.2024 | 25,09 | 25,50 | 24,99 | 25,50 | 1,63% | 245.847,00 |
| 23.10.2024 | 25,18 | 25,18 | 24,80 | 25,09 | 0,40% | 162.426,00 |
| 22.10.2024 | 25,20 | 25,20 | 24,90 | 24,99 | -0,24% | 138.270,00 |
| 21.10.2024 | 25,25 | 25,25 | 25,00 | 25,05 | -0,20% | 166.372,00 |
| 18.10.2024 | 25,02 | 25,25 | 24,79 | 25,10 | 0,54% | 129.116,00 |
| 17.10.2024 | 24,98 | 25,08 | 24,74 | 24,97 | 0,10% | 107.447,00 |
| 16.10.2024 | 24,87 | 24,99 | 24,70 | 24,94 | 0,42% | 104.605,00 |
| 15.10.2024 | 25,04 | 25,05 | 24,63 | 24,84 | -0,78% | 174.096,00 |
| 14.10.2024 | 25,49 | 25,49 | 24,86 | 25,03 | -0,95% | 178.318,00 |
| 11.10.2024 | 25,29 | 25,42 | 25,16 | 25,27 | 0,08% | 199.975,00 |
| 10.10.2024 | 25,21 | 25,38 | 25,15 | 25,25 | 0,04% | 206.341,00 |
| 09.10.2024 | 25,01 | 25,26 | 24,80 | 25,24 | 0,40% | 153.175,00 |
| 08.10.2024 | 25,40 | 25,40 | 24,73 | 25,14 | -1,06% | 215.472,00 |
| 07.10.2024 | 25,50 | 26,00 | 25,30 | 25,41 | 0,36% | 409.820,00 |
| 04.10.2024 | 25,40 | 25,40 | 25,16 | 25,32 | 0,84% | 115.809,00 |
| 03.10.2024 | 25,20 | 25,33 | 25,07 | 25,11 | -0,08% | 141.456,00 |
| 02.10.2024 | 25,17 | 25,49 | 25,01 | 25,13 | -0,28% | 202.033,00 |
| 01.10.2024 | 25,05 | 25,35 | 24,83 | 25,20 | 0,80% | 273.152,00 |
| 30.09.2024 | 24,95 | 25,27 | 24,95 | 25,00 | 0,24% | 145.830,00 |
| 27.09.2024 | 24,75 | 25,13 | 24,61 | 24,94 | 1,46% | 245.316,00 |
| 26.09.2024 | 24,63 | 24,69 | 24,46 | 24,58 | 0,33% | 110.123,00 |
| 25.09.2024 | 24,59 | 24,60 | 24,32 | 24,50 | -0,24% | 111.095,00 |
| 24.09.2024 | 24,37 | 24,90 | 24,30 | 24,56 | 1,53% | 284.753,00 |
| 23.09.2024 | 24,30 | 24,45 | 24,02 | 24,19 | -0,45% | 145.078,00 |
| 20.09.2024 | 23,90 | 24,33 | 23,72 | 24,30 | 2,40% | 291.938,00 |
| 19.09.2024 | 24,30 | 24,30 | 23,70 | 23,73 | -0,96% | 278.166,00 |
| 18.09.2024 | 23,56 | 23,98 | 23,51 | 23,96 | 1,83% | 242.503,00 |
| 17.09.2024 | 23,70 | 23,80 | 23,44 | 23,53 | -0,17% | 200.409,00 |
| 16.09.2024 | 23,50 | 23,80 | 23,42 | 23,57 | 0,43% | 226.286,00 |
| 13.09.2024 | 23,29 | 23,63 | 23,22 | 23,47 | 1,03% | 222.542,00 |
| 12.09.2024 | 23,26 | 23,52 | 23,06 | 23,23 | 0,65% | 144.509,00 |
| 11.09.2024 | 22,92 | 23,29 | 22,79 | 23,08 | 0,35% | 190.770,00 |
| 10.09.2024 | 22,83 | 23,00 | 22,70 | 23,00 | 0,74% | 112.082,00 |
| 09.09.2024 | 23,00 | 23,08 | 22,76 | 22,83 | -0,61% | 138.614,00 |
| 06.09.2024 | 22,70 | 23,01 | 22,39 | 22,97 | 0,75% | 666.077,00 |
| 05.09.2024 | 23,02 | 23,08 | 22,75 | 22,80 | -0,91% | 174.500,00 |
| 04.09.2024 | 23,13 | 23,30 | 22,90 | 23,01 | -1,24% | 222.626,00 |
| 03.09.2024 | 23,96 | 23,96 | 23,25 | 23,30 | -2,59% | 255.388,00 |
| 30.08.2024 | 23,89 | 24,05 | 23,70 | 23,92 | 0,00% | 149.862,00 |
| 29.08.2024 | 24,08 | 24,28 | 23,80 | 23,92 | 0,00% | 173.694,00 |
| 28.08.2024 | 24,08 | 24,08 | 23,70 | 23,92 | -0,66% | 120.939,00 |
| 27.08.2024 | 24,10 | 24,21 | 23,77 | 24,08 | 0,46% | 117.560,00 |
| 26.08.2024 | 24,17 | 24,48 | 23,89 | 23,97 | -0,33% | 205.952,00 |
| 23.08.2024 | 23,92 | 24,21 | 23,86 | 24,05 | 0,75% | 197.419,00 |
| 22.08.2024 | 23,98 | 23,99 | 23,56 | 23,87 | -0,04% | 196.707,00 |
| 21.08.2024 | 23,49 | 24,05 | 23,49 | 23,88 | 2,01% | 231.091,00 |