25,530$
-0,20%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,26 | 25,88 | 25,15 | 25,65 | 0,27% | 443.512,00 |
| 13.10.2025 | 25,09 | 25,66 | 25,01 | 25,58 | 2,12% | 252.041,00 |
| 10.10.2025 | 25,30 | 25,57 | 25,04 | 25,05 | -0,60% | 184.544,00 |
| 09.10.2025 | 25,14 | 25,49 | 24,97 | 25,20 | -0,24% | 373.233,00 |
| 08.10.2025 | 25,25 | 25,44 | 25,00 | 25,26 | -0,16% | 158.800,00 |
| 07.10.2025 | 25,17 | 25,37 | 24,85 | 25,30 | -0,08% | 268.983,00 |
| 06.10.2025 | 25,52 | 25,74 | 25,14 | 25,32 | -0,61% | 291.802,00 |
| 03.10.2025 | 25,91 | 25,96 | 25,16 | 25,48 | -0,41% | 10.657,00 |
| 02.10.2025 | 25,59 | 25,79 | 25,30 | 25,58 | 0,39% | 284.088,00 |
| 01.10.2025 | 25,42 | 25,88 | 25,32 | 25,48 | 0,67% | 193.125,00 |
| 30.09.2025 | 25,13 | 25,54 | 24,94 | 25,31 | 1,16% | 376.240,00 |
| 29.09.2025 | 24,70 | 25,18 | 24,51 | 25,02 | 1,96% | 383.412,00 |
| 26.09.2025 | 24,10 | 24,78 | 24,10 | 24,54 | 1,83% | 216.328,00 |
| 25.09.2025 | 24,45 | 24,54 | 24,01 | 24,10 | -0,95% | 197.415,00 |
| 24.09.2025 | 23,79 | 24,40 | 23,70 | 24,33 | 2,18% | 311.029,00 |
| 23.09.2025 | 23,27 | 23,85 | 23,23 | 23,81 | 2,32% | 206.899,00 |
| 22.09.2025 | 23,68 | 23,70 | 23,04 | 23,27 | -1,73% | 267.837,00 |
| 19.09.2025 | 23,92 | 23,92 | 23,41 | 23,68 | -1,04% | 289.227,00 |
| 18.09.2025 | 23,80 | 23,98 | 23,66 | 23,93 | 1,53% | 293.466,00 |
| 17.09.2025 | 23,68 | 23,82 | 23,40 | 23,57 | -0,59% | 190.790,00 |
| 16.09.2025 | 23,38 | 23,75 | 23,25 | 23,71 | 1,89% | 249.864,00 |
| 15.09.2025 | 22,77 | 23,53 | 22,72 | 23,27 | 2,24% | 953.130,00 |
| 12.09.2025 | 22,55 | 22,94 | 22,50 | 22,76 | 0,98% | 237.695,00 |
| 11.09.2025 | 22,21 | 22,75 | 22,20 | 22,54 | -0,84% | 253.787,00 |
| 10.09.2025 | 22,50 | 22,88 | 22,47 | 22,73 | 0,84% | 216.956,00 |
| 09.09.2025 | 22,70 | 22,81 | 22,44 | 22,54 | -0,92% | 225.944,00 |
| 08.09.2025 | 22,75 | 22,87 | 22,33 | 22,75 | -0,61% | 398.709,00 |
| 05.09.2025 | 22,74 | 22,92 | 22,61 | 22,89 | 0,57% | 296.989,00 |
| 04.09.2025 | 22,85 | 22,99 | 22,73 | 22,76 | -0,78% | 177.107,00 |
| 03.09.2025 | 23,00 | 23,10 | 22,72 | 22,94 | -0,13% | 353.071,00 |
| 02.09.2025 | 22,91 | 23,17 | 22,75 | 22,97 | -0,17% | 325.835,00 |
| 29.08.2025 | 23,03 | 23,21 | 22,93 | 23,01 | -0,13% | 877.501,00 |
| 28.08.2025 | 22,82 | 23,20 | 22,81 | 23,04 | 0,22% | 406.284,00 |
| 27.08.2025 | 22,75 | 23,05 | 22,53 | 22,99 | 1,05% | 448.616,00 |
| 26.08.2025 | 22,80 | 22,99 | 22,64 | 22,75 | -0,48% | 322.222,00 |
| 25.08.2025 | 23,53 | 23,63 | 22,77 | 22,86 | -2,60% | 531.620,00 |
| 22.08.2025 | 23,17 | 23,81 | 23,02 | 23,47 | 1,34% | 618.456,00 |
| 21.08.2025 | 23,00 | 23,21 | 22,90 | 23,16 | 0,83% | 308.112,00 |
| 20.08.2025 | 23,39 | 23,66 | 22,90 | 22,97 | -1,88% | 675.840,00 |
| 19.08.2025 | 23,75 | 23,98 | 23,41 | 23,41 | -1,93% | 534.033,00 |
| 18.08.2025 | 24,40 | 24,40 | 23,28 | 23,87 | -2,49% | 910.184,00 |
| 15.08.2025 | 25,13 | 25,48 | 24,35 | 24,48 | -3,89% | 373.822,00 |
| 14.08.2025 | 25,13 | 25,64 | 25,12 | 25,47 | 0,79% | 610.196,00 |
| 13.08.2025 | 24,75 | 25,38 | 24,75 | 25,27 | 1,94% | 402.362,00 |
| 12.08.2025 | 24,63 | 24,90 | 24,51 | 24,79 | 0,61% | 278.895,00 |
| 11.08.2025 | 25,25 | 25,25 | 24,53 | 24,64 | -2,57% | 494.336,00 |
| 08.08.2025 | 25,73 | 25,79 | 25,15 | 25,29 | -1,60% | 374.908,00 |
| 07.08.2025 | 25,65 | 26,04 | 25,45 | 25,70 | -2,50% | 372.155,00 |
| 06.08.2025 | 26,62 | 26,62 | 26,26 | 26,36 | -0,19% | 425.244,00 |
| 05.08.2025 | 26,67 | 26,90 | 26,40 | 26,41 | -1,16% | 156.639,00 |
| 04.08.2025 | 26,75 | 26,87 | 26,61 | 26,72 | 0,49% | 175.009,00 |
| 01.08.2025 | 26,50 | 26,68 | 26,08 | 26,59 | 0,42% | 352.264,00 |
| 31.07.2025 | 26,41 | 26,64 | 26,20 | 26,48 | 0,27% | 249.582,00 |
| 30.07.2025 | 26,67 | 27,43 | 26,17 | 26,41 | -3,35% | 385.945,00 |
| 29.07.2025 | 27,50 | 27,79 | 27,23 | 27,33 | -0,64% | 548.089,00 |
| 28.07.2025 | 26,45 | 27,55 | 25,61 | 27,50 | -1,72% | 804.477,00 |
| 25.07.2025 | 28,00 | 28,05 | 27,64 | 27,98 | 0,04% | 197.656,00 |
| 24.07.2025 | 27,89 | 28,14 | 27,61 | 27,97 | -0,11% | 232.309,00 |
| 23.07.2025 | 27,77 | 28,00 | 27,51 | 28,00 | 0,97% | 220.261,00 |
| 22.07.2025 | 26,92 | 28,00 | 26,85 | 27,73 | 3,32% | 409.901,00 |
| 21.07.2025 | 27,12 | 27,12 | 26,76 | 26,84 | -0,63% | 252.414,00 |
| 18.07.2025 | 27,45 | 27,45 | 26,91 | 27,01 | -0,07% | 199.253,00 |
| 17.07.2025 | 27,01 | 27,24 | 26,85 | 27,03 | 0,04% | 291.353,00 |
| 16.07.2025 | 26,94 | 27,14 | 26,83 | 27,02 | 0,30% | 220.397,00 |
| 15.07.2025 | 27,21 | 27,34 | 26,73 | 26,94 | -1,07% | 138.430,00 |
| 14.07.2025 | 27,28 | 27,55 | 27,06 | 27,23 | -0,37% | 191.433,00 |
| 11.07.2025 | 26,75 | 27,43 | 26,64 | 27,33 | 1,79% | 258.122,00 |
| 10.07.2025 | 26,87 | 27,00 | 26,56 | 26,85 | 1,21% | 203.742,00 |
| 09.07.2025 | 26,73 | 26,84 | 26,46 | 26,53 | -0,34% | 102.846,00 |
| 08.07.2025 | 26,66 | 27,00 | 26,55 | 26,62 | -0,37% | 157.821,00 |
| 07.07.2025 | 26,20 | 26,87 | 26,20 | 26,72 | 0,53% | 170.356,00 |
| 03.07.2025 | 26,49 | 26,65 | 26,22 | 26,58 | 0,23% | 125.362,00 |
| 02.07.2025 | 25,81 | 26,80 | 25,81 | 26,52 | 2,67% | 247.028,00 |
| 01.07.2025 | 26,50 | 26,50 | 25,71 | 25,83 | -1,19% | 211.397,00 |
| 30.06.2025 | 25,50 | 26,22 | 25,30 | 26,14 | 2,35% | 229.801,00 |
| 27.06.2025 | 25,24 | 25,71 | 25,24 | 25,54 | 0,41% | 136.285,00 |
| 26.06.2025 | 25,32 | 25,74 | 25,26 | 25,44 | 1,05% | 168.637,00 |
| 25.06.2025 | 25,62 | 25,89 | 25,15 | 25,17 | -1,45% | 257.762,00 |
| 24.06.2025 | 25,74 | 26,00 | 25,50 | 25,54 | -0,89% | 261.191,00 |
| 23.06.2025 | 25,99 | 26,41 | 25,72 | 25,77 | -0,85% | 171.232,00 |
| 20.06.2025 | 26,20 | 26,48 | 25,93 | 25,99 | -0,57% | 491.046,00 |
| 18.06.2025 | 26,26 | 26,54 | 26,12 | 26,14 | -0,83% | 227.680,00 |
| 17.06.2025 | 26,01 | 26,66 | 25,93 | 26,36 | 1,54% | 235.414,00 |
| 16.06.2025 | 25,91 | 26,16 | 25,78 | 25,96 | -0,12% | 140.374,00 |
| 13.06.2025 | 25,87 | 26,09 | 25,71 | 25,99 | 0,93% | 476.003,00 |
| 12.06.2025 | 25,75 | 26,00 | 25,74 | 25,75 | -0,81% | 157.898,00 |
| 11.06.2025 | 26,03 | 26,13 | 25,82 | 25,96 | 0,58% | 160.831,00 |
| 10.06.2025 | 25,82 | 26,05 | 25,81 | 25,81 | -0,08% | 182.678,00 |
| 09.06.2025 | 25,75 | 25,94 | 25,62 | 25,83 | 0,31% | 173.243,00 |
| 06.06.2025 | 25,82 | 26,00 | 25,71 | 25,75 | 0,51% | 150.472,00 |
| 05.06.2025 | 25,77 | 25,98 | 25,59 | 25,62 | -0,50% | 197.261,00 |
| 04.06.2025 | 26,13 | 26,20 | 25,71 | 25,75 | -0,85% | 158.867,00 |
| 03.06.2025 | 26,00 | 26,14 | 25,78 | 25,97 | 0,35% | 133.308,00 |
| 02.06.2025 | 26,20 | 26,38 | 25,61 | 25,88 | -0,58% | 390.810,00 |
| 30.05.2025 | 25,96 | 26,19 | 25,88 | 26,03 | -0,12% | 145.197,00 |
| 29.05.2025 | 26,34 | 26,34 | 25,84 | 26,06 | 0,12% | 170.456,00 |
| 28.05.2025 | 26,38 | 26,38 | 25,98 | 26,03 | -0,99% | 295.897,00 |
| 27.05.2025 | 26,39 | 26,58 | 26,17 | 26,29 | -0,11% | 527.356,00 |
| 23.05.2025 | 26,13 | 26,60 | 26,13 | 26,32 | -0,38% | 255.336,00 |
| 22.05.2025 | 26,74 | 26,75 | 26,31 | 26,42 | -1,27% | 207.672,00 |