25,900$
-0,99%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 26,31 | 26,31 | 25,85 | 25,87 | -1,11% | 310.717,00 |
| 17.09.2026 | 25,80 | 26,21 | 25,70 | 26,16 | 1,20% | 234.563,00 |
| 16.09.2026 | 26,14 | 26,37 | 25,70 | 25,85 | -1,11% | 228.939,00 |
| 15.09.2026 | 26,00 | 26,35 | 26,00 | 26,14 | -0,13% | 269.332,00 |
| 14.09.2026 | 26,56 | 26,56 | 26,04 | 26,18 | -1,34% | 224.490,00 |
| 11.09.2026 | 26,71 | 26,85 | 26,42 | 26,53 | -1,27% | 206.734,00 |
| 10.09.2026 | 26,94 | 26,94 | 26,67 | 26,87 | 0,37% | 221.121,00 |
| 09.09.2026 | 26,94 | 26,94 | 26,50 | 26,77 | 0,37% | 231.093,00 |
| 08.09.2026 | 26,89 | 26,91 | 26,64 | 26,67 | 0,72% | 342.148,00 |
| 04.09.2026 | 26,26 | 26,54 | 26,13 | 26,48 | 0,80% | 138.436,00 |
| 03.09.2026 | 26,51 | 26,51 | 25,96 | 26,27 | -1,02% | 273.868,00 |
| 02.09.2026 | 26,39 | 26,55 | 26,23 | 26,54 | 0,30% | 125.611,00 |
| 01.09.2026 | 26,62 | 26,72 | 26,25 | 26,46 | -0,19% | 184.112,00 |
| 31.08.2026 | 26,29 | 26,69 | 26,29 | 26,51 | 1,26% | 202.961,00 |
| 28.08.2026 | 26,01 | 26,39 | 26,01 | 26,18 | -0,61% | 129.116,00 |
| 27.08.2026 | 26,01 | 26,44 | 26,01 | 26,34 | 0,27% | 209.593,00 |
| 26.08.2026 | 26,22 | 26,39 | 26,03 | 26,27 | -0,79% | 203.073,00 |
| 25.08.2026 | 26,43 | 26,56 | 26,17 | 26,48 | 0,19% | 183.432,00 |
| 24.08.2026 | 26,33 | 26,44 | 25,98 | 26,43 | 0,49% | 279.912,00 |
| 21.08.2026 | 26,07 | 26,42 | 26,07 | 26,30 | 0,88% | 177.267,00 |
| 20.08.2026 | 26,24 | 26,45 | 26,02 | 26,07 | 0,00% | 221.353,00 |
| 19.08.2026 | 25,78 | 26,10 | 25,55 | 26,07 | 1,56% | 317.372,00 |
| 18.08.2026 | 25,76 | 25,92 | 25,38 | 25,67 | -1,00% | 238.404,00 |
| 17.08.2026 | 25,54 | 25,99 | 25,50 | 25,93 | 2,01% | 448.809,00 |
| 14.08.2026 | 24,87 | 25,51 | 24,82 | 25,42 | 2,17% | 882.207,00 |
| 13.08.2026 | 25,09 | 25,32 | 24,77 | 24,88 | -0,88% | 316.319,00 |
| 12.08.2026 | 24,77 | 25,28 | 24,77 | 25,10 | 1,46% | 297.825,00 |
| 11.08.2026 | 24,79 | 24,91 | 24,41 | 24,74 | -0,28% | 276.089,00 |
| 10.08.2026 | 24,75 | 25,02 | 24,64 | 24,81 | 0,77% | 351.987,00 |
| 07.08.2026 | 24,50 | 24,70 | 24,22 | 24,62 | -2,74% | 573.293,00 |
| 06.08.2026 | 25,58 | 25,67 | 25,31 | 25,31 | -0,02% | 660.991,00 |
| 05.08.2026 | 26,44 | 26,44 | 25,06 | 25,32 | -1,52% | 1.015.880,00 |
| 04.08.2026 | 26,12 | 26,40 | 25,71 | 25,71 | -1,57% | 468.756,00 |
| 03.08.2026 | 25,88 | 26,16 | 25,66 | 26,12 | 0,66% | 362.842,00 |
| 31.07.2026 | 26,24 | 26,24 | 25,75 | 25,95 | -1,03% | 207.352,00 |
| 30.07.2026 | 26,25 | 26,35 | 25,93 | 26,22 | 1,04% | 288.526,00 |
| 29.07.2026 | 25,91 | 26,36 | 25,76 | 25,95 | 0,15% | 309.877,00 |
| 28.07.2026 | 25,39 | 26,52 | 25,39 | 25,91 | 1,09% | 322.156,00 |
| 27.07.2026 | 24,69 | 25,81 | 24,55 | 25,63 | 3,72% | 494.589,00 |
| 24.07.2026 | 24,75 | 24,91 | 24,58 | 24,71 | -0,24% | 284.202,00 |
| 23.07.2026 | 25,08 | 25,13 | 24,77 | 24,77 | -0,56% | 162.181,00 |
| 22.07.2026 | 24,71 | 24,94 | 24,58 | 24,91 | 1,01% | 187.771,00 |
| 21.07.2026 | 24,44 | 24,68 | 24,35 | 24,66 | 1,31% | 149.576,00 |
| 20.07.2026 | 24,27 | 24,44 | 24,17 | 24,34 | -0,33% | 178.222,00 |
| 17.07.2026 | 24,70 | 24,74 | 24,25 | 24,42 | -0,69% | 201.789,00 |
| 16.07.2026 | 24,73 | 24,85 | 24,52 | 24,59 | 0,08% | 159.159,00 |
| 15.07.2026 | 25,00 | 25,07 | 24,51 | 24,57 | -1,52% | 155.536,00 |
| 14.07.2026 | 24,69 | 24,97 | 24,69 | 24,95 | 1,05% | 226.232,00 |
| 13.07.2026 | 24,55 | 24,78 | 24,50 | 24,69 | 1,31% | 267.525,00 |
| 10.07.2026 | 24,50 | 24,50 | 24,23 | 24,37 | -0,33% | 143.616,00 |
| 09.07.2026 | 24,25 | 24,49 | 24,25 | 24,45 | 0,20% | 187.841,00 |
| 08.07.2026 | 23,91 | 24,50 | 23,91 | 24,40 | 2,31% | 344.394,00 |
| 07.07.2026 | 23,77 | 23,88 | 23,55 | 23,85 | 0,29% | 237.748,00 |
| 06.07.2026 | 23,74 | 23,84 | 23,42 | 23,78 | -0,13% | 221.690,00 |
| 02.07.2026 | 23,72 | 23,93 | 23,60 | 23,81 | 0,34% | 295.403,00 |
| 01.07.2026 | 24,29 | 24,29 | 23,70 | 23,73 | -1,04% | 306.979,00 |
| 30.06.2026 | 24,00 | 24,09 | 23,70 | 23,98 | -0,23% | 382.114,00 |
| 29.06.2026 | 24,48 | 24,48 | 23,91 | 24,04 | -1,82% | 243.054,00 |
| 26.06.2026 | 24,40 | 24,58 | 24,35 | 24,48 | 0,29% | 212.279,00 |
| 25.06.2026 | 24,06 | 24,55 | 24,05 | 24,41 | 0,70% | 227.869,00 |
| 24.06.2026 | 24,66 | 24,66 | 24,11 | 24,24 | -1,44% | 386.719,00 |
| 23.06.2026 | 24,66 | 24,66 | 24,28 | 24,60 | 0,96% | 277.856,00 |
| 22.06.2026 | 24,08 | 24,57 | 23,99 | 24,36 | 3,57% | 460.283,00 |
| 18.06.2026 | 24,12 | 24,27 | 23,45 | 23,52 | -3,21% | 501.068,00 |
| 17.06.2026 | 24,36 | 24,42 | 24,20 | 24,30 | 0,04% | 164.558,00 |
| 16.06.2026 | 24,50 | 24,62 | 24,06 | 24,29 | -1,26% | 355.684,00 |
| 15.06.2026 | 24,85 | 24,85 | 24,60 | 24,60 | -1,72% | 333.993,00 |
| 12.06.2026 | 24,95 | 25,38 | 24,91 | 25,03 | -0,40% | 239.980,00 |
| 11.06.2026 | 25,45 | 25,49 | 24,97 | 25,13 | -0,75% | 176.260,00 |
| 10.06.2026 | 25,52 | 25,76 | 25,22 | 25,32 | -0,31% | 202.039,00 |
| 09.06.2026 | 25,61 | 25,66 | 25,03 | 25,40 | -0,55% | 190.545,00 |
| 08.06.2026 | 26,22 | 26,22 | 25,54 | 25,54 | -0,31% | 202.747,00 |
| 05.06.2026 | 26,04 | 26,23 | 25,48 | 25,62 | -1,54% | 250.586,00 |
| 04.06.2026 | 25,48 | 26,27 | 25,44 | 26,02 | 2,32% | 436.087,00 |
| 03.06.2026 | 25,42 | 25,72 | 25,27 | 25,43 | -0,27% | 304.884,00 |
| 02.06.2026 | 25,15 | 25,69 | 25,15 | 25,50 | 0,63% | 364.467,00 |
| 01.06.2026 | 24,85 | 25,50 | 24,80 | 25,34 | 1,97% | 267.981,00 |
| 29.05.2026 | 25,30 | 25,46 | 24,82 | 24,85 | -1,86% | 263.552,00 |
| 28.05.2026 | 25,00 | 25,53 | 24,86 | 25,32 | 1,36% | 360.965,00 |
| 27.05.2026 | 24,75 | 25,18 | 24,70 | 24,98 | -0,12% | 185.907,00 |
| 26.05.2026 | 24,96 | 25,20 | 24,74 | 25,01 | 0,52% | 335.290,00 |
| 22.05.2026 | 24,70 | 24,93 | 24,67 | 24,88 | 0,20% | 295.883,00 |
| 21.05.2026 | 25,08 | 25,17 | 24,78 | 24,83 | -0,42% | 334.190,00 |
| 20.05.2026 | 25,26 | 25,42 | 24,61 | 24,94 | -1,13% | 378.834,00 |
| 19.05.2026 | 25,50 | 25,50 | 25,14 | 25,22 | -0,71% | 247.437,00 |
| 18.05.2026 | 25,42 | 25,55 | 24,81 | 25,40 | 1,07% | 467.019,00 |
| 15.05.2026 | 25,44 | 25,58 | 25,04 | 25,13 | -0,51% | 375.845,00 |
| 14.05.2026 | 25,02 | 25,32 | 24,80 | 25,26 | 1,54% | 347.318,00 |
| 13.05.2026 | 25,15 | 25,45 | 24,67 | 24,88 | -1,75% | 278.278,00 |
| 12.05.2026 | 24,75 | 25,40 | 24,35 | 25,32 | 2,84% | 504.150,00 |
| 11.05.2026 | 24,95 | 24,98 | 24,34 | 24,62 | -0,93% | 595.375,00 |
| 08.05.2026 | 25,00 | 25,32 | 24,74 | 24,85 | -2,76% | 347.522,00 |
| 07.05.2026 | 25,45 | 25,69 | 25,03 | 25,56 | -0,45% | 499.112,00 |
| 06.05.2026 | 26,01 | 26,23 | 25,36 | 25,67 | -1,87% | 608.969,00 |
| 05.05.2026 | 26,35 | 26,46 | 26,05 | 26,16 | -0,53% | 350.553,00 |
| 04.05.2026 | 26,20 | 26,38 | 25,93 | 26,30 | 0,57% | 254.159,00 |
| 01.05.2026 | 26,60 | 26,60 | 26,05 | 26,15 | -1,73% | 369.706,00 |
| 30.04.2026 | 26,81 | 26,81 | 26,38 | 26,61 | -0,19% | 272.372,00 |
| 29.04.2026 | 26,42 | 26,87 | 26,29 | 26,66 | 0,72% | 454.600,00 |
| 28.04.2026 | 25,70 | 26,66 | 25,60 | 26,47 | 4,01% | 674.444,00 |