Echtzeit-Aktienkurs Alliance Holdings GP
Bid:
Ask:
Aktienkurse zur Alliance Holdings GP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2018 | 28,53 | 28,62 | 28,25 | 28,37 | -0,11% | 72.076,00 |
| 30.05.2018 | 28,25 | 28,49 | 27,92 | 28,40 | 1,36% | 183.524,00 |
| 29.05.2018 | 27,93 | 28,19 | 27,43 | 28,02 | -0,18% | 111.403,00 |
| 25.05.2018 | 26,51 | 28,24 | 26,47 | 28,07 | 5,96% | 427.829,00 |
| 24.05.2018 | 27,10 | 27,20 | 26,49 | 26,49 | -2,79% | 106.254,00 |
| 23.05.2018 | 26,65 | 27,30 | 26,45 | 27,25 | 2,83% | 176.395,00 |
| 22.05.2018 | 26,34 | 26,62 | 26,22 | 26,50 | 0,99% | 179.483,00 |
| 21.05.2018 | 26,17 | 26,33 | 26,00 | 26,24 | 0,11% | 93.093,00 |
| 18.05.2018 | 26,38 | 26,38 | 25,91 | 26,21 | 0,27% | 64.107,00 |
| 17.05.2018 | 25,95 | 26,22 | 25,89 | 26,14 | 0,97% | 88.870,00 |
| 16.05.2018 | 25,63 | 25,96 | 25,54 | 25,89 | 1,01% | 50.057,00 |
| 15.05.2018 | 25,95 | 25,95 | 25,28 | 25,63 | -1,23% | 102.539,00 |
| 14.05.2018 | 26,04 | 26,20 | 25,93 | 25,95 | -0,19% | 66.488,00 |
| 11.05.2018 | 25,92 | 26,44 | 25,89 | 26,00 | 0,00% | 88.349,00 |
| 10.05.2018 | 26,09 | 26,17 | 25,53 | 26,00 | -2,15% | 106.504,00 |
| 09.05.2018 | 26,78 | 26,98 | 26,45 | 26,57 | -0,04% | 150.144,00 |
| 08.05.2018 | 26,65 | 26,80 | 26,22 | 26,58 | -0,19% | 70.030,00 |
| 07.05.2018 | 25,80 | 26,65 | 25,73 | 26,63 | 3,38% | 182.203,00 |
| 04.05.2018 | 25,44 | 25,87 | 25,31 | 25,76 | 1,14% | 108.951,00 |
| 03.05.2018 | 25,00 | 25,69 | 25,00 | 25,47 | 2,00% | 77.753,00 |
| 02.05.2018 | 25,39 | 25,57 | 24,70 | 24,97 | -1,15% | 117.270,00 |
| 01.05.2018 | 25,63 | 25,75 | 24,83 | 25,26 | -1,25% | 98.345,00 |
| 30.04.2018 | 24,60 | 25,87 | 24,30 | 25,58 | 7,16% | 200.036,00 |
| 27.04.2018 | 23,12 | 24,13 | 22,91 | 23,87 | 3,42% | 128.778,00 |
| 26.04.2018 | 23,14 | 23,23 | 22,63 | 23,08 | 0,35% | 106.339,00 |
| 25.04.2018 | 22,81 | 23,09 | 22,58 | 23,00 | 0,83% | 50.627,00 |
| 24.04.2018 | 22,95 | 23,11 | 22,56 | 22,81 | -0,70% | 120.631,00 |
| 23.04.2018 | 23,10 | 23,51 | 22,87 | 22,97 | -0,86% | 87.007,00 |
| 20.04.2018 | 23,16 | 23,59 | 22,94 | 23,17 | -0,30% | 81.076,00 |
| 19.04.2018 | 23,36 | 23,67 | 23,14 | 23,24 | -0,39% | 138.045,00 |
| 18.04.2018 | 23,43 | 23,64 | 23,24 | 23,33 | 0,00% | 69.579,00 |
| 13.04.2018 | 23,74 | 23,74 | 23,28 | 23,33 | -1,52% | 107.926,00 |
| 12.04.2018 | 24,07 | 24,79 | 23,61 | 23,69 | -1,41% | 88.345,00 |
| 11.04.2018 | 24,34 | 25,22 | 23,93 | 24,03 | -1,64% | 120.225,00 |
| 10.04.2018 | 24,21 | 24,95 | 24,06 | 24,43 | 2,60% | 123.525,00 |
| 09.04.2018 | 24,30 | 24,74 | 23,72 | 23,81 | -2,10% | 228.050,00 |
| 06.04.2018 | 24,30 | 24,63 | 24,11 | 24,32 | -0,65% | 64.998,00 |
| 05.04.2018 | 24,32 | 25,03 | 24,32 | 24,48 | 0,66% | 51.818,00 |
| 04.04.2018 | 24,53 | 24,94 | 24,30 | 24,32 | -2,41% | 120.630,00 |
| 03.04.2018 | 24,62 | 24,95 | 24,45 | 24,92 | 1,71% | 111.544,00 |
| 02.04.2018 | 25,00 | 25,32 | 24,13 | 24,50 | -2,04% | 207.508,00 |
| 29.03.2018 | 25,00 | 25,50 | 24,96 | 25,01 | -0,60% | 92.334,00 |
| 28.03.2018 | 25,31 | 25,47 | 25,00 | 25,16 | -0,71% | 32.049,00 |
| 27.03.2018 | 25,66 | 25,66 | 25,02 | 25,34 | -1,02% | 57.055,00 |
| 26.03.2018 | 25,57 | 25,80 | 25,33 | 25,60 | 0,99% | 201.757,00 |
| 23.03.2018 | 25,36 | 26,00 | 25,16 | 25,35 | 0,36% | 104.042,00 |
| 22.03.2018 | 25,26 | 26,05 | 25,07 | 25,26 | -0,82% | 92.417,00 |
| 21.03.2018 | 25,25 | 25,65 | 24,81 | 25,47 | 0,91% | 166.426,00 |
| 20.03.2018 | 25,46 | 25,80 | 24,74 | 25,24 | -0,47% | 211.739,00 |
| 19.03.2018 | 25,78 | 26,01 | 25,25 | 25,36 | -2,27% | 78.139,00 |
| 16.03.2018 | 25,36 | 26,00 | 25,02 | 25,95 | 2,49% | 117.177,00 |
| 15.03.2018 | 25,49 | 25,85 | 25,03 | 25,32 | -0,35% | 78.189,00 |
| 14.03.2018 | 25,66 | 26,00 | 25,28 | 25,41 | -0,70% | 49.144,00 |
| 13.03.2018 | 25,95 | 26,04 | 25,05 | 25,59 | -0,89% | 75.725,00 |
| 12.03.2018 | 25,51 | 25,98 | 25,42 | 25,82 | 1,22% | 49.511,00 |
| 09.03.2018 | 25,64 | 25,74 | 25,30 | 25,51 | -0,12% | 115.421,00 |
| 08.03.2018 | 25,47 | 25,62 | 25,20 | 25,54 | -0,12% | 49.293,00 |
| 07.03.2018 | 25,60 | 26,16 | 25,30 | 25,57 | -0,62% | 43.842,00 |
| 06.03.2018 | 25,86 | 26,11 | 25,60 | 25,73 | 0,47% | 84.628,00 |
| 05.03.2018 | 25,60 | 26,20 | 25,38 | 25,61 | 0,00% | 150.194,00 |
| 02.03.2018 | 24,84 | 26,00 | 24,62 | 25,61 | 1,87% | 78.799,00 |
| 01.03.2018 | 25,52 | 25,59 | 24,97 | 25,14 | -1,30% | 79.586,00 |
| 28.02.2018 | 25,60 | 25,97 | 25,01 | 25,47 | 0,39% | 133.294,00 |
| 27.02.2018 | 25,67 | 26,00 | 25,25 | 25,37 | -1,01% | 171.806,00 |
| 26.02.2018 | 25,85 | 25,98 | 25,52 | 25,63 | 0,23% | 104.161,00 |
| 23.02.2018 | 25,90 | 26,22 | 25,41 | 25,57 | -1,58% | 50.676,00 |
| 22.02.2018 | 26,06 | 26,27 | 25,88 | 25,98 | -0,08% | 31.492,00 |
| 21.02.2018 | 26,35 | 26,44 | 25,86 | 26,00 | -0,84% | 115.559,00 |
| 20.02.2018 | 26,56 | 26,82 | 26,00 | 26,22 | -0,91% | 65.488,00 |
| 16.02.2018 | 26,53 | 26,72 | 26,10 | 26,46 | -0,53% | 419.403,00 |
| 15.02.2018 | 26,79 | 27,34 | 26,48 | 26,60 | -1,00% | 36.880,00 |
| 14.02.2018 | 26,99 | 27,03 | 26,66 | 26,87 | 0,15% | 49.144,00 |
| 13.02.2018 | 26,72 | 27,05 | 26,37 | 26,83 | 0,04% | 73.645,00 |
| 12.02.2018 | 25,76 | 26,95 | 25,00 | 26,82 | 1,06% | 122.289,00 |
| 09.02.2018 | 27,38 | 27,38 | 26,14 | 26,54 | -1,04% | 212.167,00 |
| 08.02.2018 | 27,53 | 27,79 | 26,82 | 26,82 | -2,65% | 139.321,00 |
| 07.02.2018 | 27,99 | 28,13 | 27,52 | 27,55 | -1,47% | 64.259,00 |
| 06.02.2018 | 27,75 | 28,41 | 27,58 | 27,96 | 0,25% | 105.309,00 |
| 05.02.2018 | 28,61 | 28,91 | 27,66 | 27,89 | -3,36% | 79.517,00 |
| 02.02.2018 | 29,59 | 29,69 | 28,40 | 28,86 | -2,00% | 65.962,00 |
| 01.02.2018 | 29,15 | 29,45 | 28,70 | 29,45 | 1,10% | 305.891,00 |
| 31.01.2018 | 28,94 | 29,21 | 28,63 | 29,13 | 1,25% | 195.998,00 |
| 30.01.2018 | 29,06 | 29,75 | 28,51 | 28,77 | -2,51% | 118.474,00 |
| 29.01.2018 | 31,11 | 31,79 | 29,30 | 29,51 | -1,83% | 180.947,00 |
| 26.01.2018 | 29,89 | 30,20 | 29,59 | 30,06 | 0,97% | 59.975,00 |
| 25.01.2018 | 29,39 | 29,94 | 28,75 | 29,77 | 0,34% | 95.665,00 |
| 24.01.2018 | 29,42 | 29,75 | 29,13 | 29,67 | 0,92% | 85.270,00 |
| 23.01.2018 | 28,60 | 29,69 | 28,53 | 29,40 | 2,80% | 99.290,00 |
| 22.01.2018 | 28,17 | 28,70 | 28,07 | 28,60 | 1,53% | 70.368,00 |
| 19.01.2018 | 27,95 | 28,35 | 27,79 | 28,17 | 0,64% | 94.067,00 |
| 18.01.2018 | 28,36 | 28,36 | 27,84 | 27,99 | -0,50% | 50.474,00 |
| 17.01.2018 | 27,59 | 28,45 | 27,59 | 28,13 | 1,96% | 129.961,00 |
| 16.01.2018 | 28,40 | 28,42 | 27,50 | 27,59 | -2,85% | 79.262,00 |
| 12.01.2018 | 28,45 | 28,54 | 28,05 | 28,40 | 0,35% | 70.777,00 |
| 11.01.2018 | 27,69 | 28,41 | 27,59 | 28,30 | 2,91% | 95.457,00 |
| 10.01.2018 | 28,14 | 28,14 | 27,34 | 27,50 | -2,27% | 162.526,00 |
| 09.01.2018 | 27,80 | 28,48 | 27,80 | 28,14 | 0,46% | 82.015,00 |
| 08.01.2018 | 27,93 | 28,05 | 27,74 | 28,01 | 0,54% | 70.586,00 |
| 05.01.2018 | 28,00 | 28,09 | 27,71 | 27,86 | 0,22% | 100.882,00 |
| 04.01.2018 | 27,95 | 28,10 | 27,50 | 27,80 | -0,47% | 128.685,00 |