24,345$
-0,43%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 24,36 | 24,50 | 24,27 | 24,35 | -0,43% | 46.421,00 |
| 14.01.2026 | 24,48 | 24,70 | 24,35 | 24,45 | 0,53% | 426.328,00 |
| 13.01.2026 | 24,25 | 24,52 | 24,15 | 24,32 | 0,58% | 588.043,00 |
| 12.01.2026 | 24,34 | 24,56 | 24,11 | 24,18 | -0,74% | 523.279,00 |
| 09.01.2026 | 24,10 | 24,60 | 24,06 | 24,36 | 1,20% | 314.868,00 |
| 08.01.2026 | 23,79 | 24,15 | 23,58 | 24,07 | 1,18% | 258.243,00 |
| 07.01.2026 | 23,65 | 23,93 | 23,44 | 23,79 | 0,25% | 312.583,00 |
| 06.01.2026 | 23,26 | 24,07 | 23,23 | 23,73 | 1,85% | 405.885,00 |
| 05.01.2026 | 23,29 | 23,53 | 23,01 | 23,30 | 0,04% | 424.176,00 |
| 02.01.2026 | 23,25 | 23,44 | 23,13 | 23,29 | 0,26% | 185.657,00 |
| 31.12.2025 | 23,25 | 23,28 | 23,01 | 23,23 | -0,39% | 325.799,00 |
| 30.12.2025 | 23,10 | 23,39 | 23,08 | 23,32 | 0,95% | 337.401,00 |
| 29.12.2025 | 23,35 | 23,73 | 23,04 | 23,10 | -1,74% | 820.816,00 |
| 26.12.2025 | 23,75 | 23,75 | 23,36 | 23,51 | -0,76% | 223.943,00 |
| 24.12.2025 | 23,38 | 23,84 | 23,38 | 23,69 | 0,72% | 145.317,00 |
| 23.12.2025 | 23,50 | 23,62 | 23,26 | 23,52 | 0,73% | 205.472,00 |
| 22.12.2025 | 23,27 | 23,50 | 23,04 | 23,35 | 0,21% | 710.291,00 |
| 19.12.2025 | 23,40 | 23,85 | 23,18 | 23,30 | -0,55% | 393.791,00 |
| 18.12.2025 | 23,27 | 24,13 | 23,25 | 23,43 | 0,26% | 628.243,00 |
| 17.12.2025 | 23,50 | 23,64 | 23,31 | 23,37 | -0,43% | 320.663,00 |
| 16.12.2025 | 23,60 | 23,95 | 23,43 | 23,47 | -0,25% | 427.995,00 |
| 15.12.2025 | 24,14 | 24,26 | 23,50 | 23,53 | -2,49% | 517.950,00 |
| 12.12.2025 | 24,18 | 24,25 | 23,97 | 24,13 | 0,00% | 125.532,00 |
| 11.12.2025 | 24,18 | 24,42 | 24,03 | 24,13 | -0,21% | 148.375,00 |
| 10.12.2025 | 24,50 | 24,50 | 24,02 | 24,18 | -1,10% | 112.062,00 |
| 09.12.2025 | 24,19 | 24,60 | 24,11 | 24,45 | 0,66% | 186.280,00 |
| 08.12.2025 | 24,42 | 24,50 | 24,16 | 24,29 | 0,16% | 193.664,00 |
| 05.12.2025 | 23,75 | 24,42 | 23,65 | 24,25 | 1,93% | 319.147,00 |
| 04.12.2025 | 23,66 | 24,08 | 23,66 | 23,79 | 0,04% | 210.400,00 |
| 03.12.2025 | 23,50 | 23,91 | 23,50 | 23,78 | 0,38% | 260.898,00 |
| 02.12.2025 | 23,78 | 23,92 | 23,52 | 23,69 | -0,55% | 191.875,00 |
| 01.12.2025 | 24,37 | 24,60 | 23,71 | 23,82 | -2,26% | 335.219,00 |
| 28.11.2025 | 24,41 | 24,41 | 24,12 | 24,37 | 1,25% | 77.786,00 |
| 26.11.2025 | 24,10 | 24,38 | 24,04 | 24,07 | -0,04% | 172.209,00 |
| 25.11.2025 | 23,74 | 24,33 | 23,61 | 24,08 | 1,69% | 180.135,00 |
| 24.11.2025 | 23,51 | 23,72 | 23,30 | 23,68 | 0,47% | 194.704,00 |
| 21.11.2025 | 23,71 | 23,85 | 23,18 | 23,57 | -1,22% | 366.708,00 |
| 20.11.2025 | 23,90 | 24,21 | 23,71 | 23,86 | 0,00% | 169.461,00 |
| 19.11.2025 | 23,94 | 24,11 | 23,73 | 23,86 | -0,25% | 133.899,00 |
| 18.11.2025 | 24,17 | 24,49 | 23,74 | 23,92 | -1,32% | 262.837,00 |
| 17.11.2025 | 24,90 | 25,19 | 23,99 | 24,24 | -2,96% | 340.979,00 |
| 14.11.2025 | 25,00 | 25,37 | 24,66 | 24,98 | -0,08% | 656.969,00 |
| 13.11.2025 | 25,13 | 25,45 | 24,70 | 25,00 | -0,12% | 415.796,00 |
| 12.11.2025 | 24,78 | 25,24 | 24,61 | 25,03 | 1,42% | 361.381,00 |
| 11.11.2025 | 24,73 | 24,99 | 24,41 | 24,68 | 1,02% | 322.401,00 |
| 10.11.2025 | 24,29 | 24,78 | 24,29 | 24,43 | 0,12% | 254.177,00 |
| 07.11.2025 | 24,19 | 24,41 | 24,05 | 24,40 | -2,32% | 192.795,00 |
| 06.11.2025 | 24,74 | 25,31 | 24,58 | 24,98 | 0,97% | 565.969,00 |
| 05.11.2025 | 24,77 | 24,88 | 24,59 | 24,74 | 0,53% | 173.856,00 |
| 04.11.2025 | 24,88 | 25,11 | 24,50 | 24,61 | -1,64% | 223.585,00 |
| 03.11.2025 | 24,59 | 25,24 | 24,47 | 25,02 | 2,25% | 358.579,00 |
| 31.10.2025 | 24,20 | 24,51 | 24,12 | 24,47 | 1,20% | 207.487,00 |
| 30.10.2025 | 24,58 | 24,59 | 24,11 | 24,18 | 0,12% | 247.431,00 |
| 29.10.2025 | 24,15 | 24,46 | 24,05 | 24,15 | -0,66% | 171.030,00 |
| 28.10.2025 | 24,10 | 24,55 | 23,97 | 24,31 | 1,29% | 350.415,00 |
| 27.10.2025 | 24,00 | 24,33 | 23,24 | 24,00 | 4,12% | 537.609,00 |
| 24.10.2025 | 24,01 | 24,17 | 23,00 | 23,05 | -4,16% | 708.941,00 |
| 23.10.2025 | 24,50 | 24,50 | 23,93 | 24,05 | -0,78% | 208.168,00 |
| 22.10.2025 | 24,00 | 24,39 | 23,86 | 24,24 | 1,04% | 290.992,00 |
| 21.10.2025 | 24,34 | 24,50 | 23,97 | 23,99 | -2,16% | 177.145,00 |
| 20.10.2025 | 24,11 | 24,60 | 24,11 | 24,52 | 1,95% | 156.962,00 |
| 17.10.2025 | 24,49 | 24,73 | 24,00 | 24,05 | -1,80% | 676.062,00 |
| 16.10.2025 | 24,81 | 24,81 | 24,30 | 24,49 | -0,45% | 286.072,00 |
| 15.10.2025 | 25,54 | 25,87 | 24,38 | 24,60 | -4,13% | 509.369,00 |
| 14.10.2025 | 25,26 | 25,88 | 25,15 | 25,66 | 0,31% | 443.381,00 |
| 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 |