33,850$
1,04%
Echtzeit-Aktienkurs AllianceBernstein Holding LP
Bid:
Ask:
Aktienkurse zur AllianceBernstein Holding LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,75 | 34,15 | 33,40 | 33,85 | 1,04% | 70.882,00 |
| 23.04.2024 | 33,75 | 33,80 | 33,23 | 33,50 | -0,45% | 423.952,00 |
| 22.04.2024 | 33,09 | 33,73 | 33,00 | 33,65 | 1,88% | 224.283,00 |
| 19.04.2024 | 32,46 | 33,38 | 32,46 | 33,03 | 1,72% | 206.951,00 |
| 18.04.2024 | 32,65 | 32,94 | 32,32 | 32,47 | 0,06% | 148.420,00 |
| 17.04.2024 | 32,93 | 33,32 | 32,31 | 32,45 | -0,70% | 201.353,00 |
| 16.04.2024 | 32,40 | 33,24 | 32,33 | 32,68 | 0,65% | 329.574,00 |
| 15.04.2024 | 32,87 | 33,37 | 32,29 | 32,47 | -2,05% | 315.324,00 |
| 12.04.2024 | 33,00 | 33,52 | 32,74 | 33,15 | 0,18% | 292.249,00 |
| 11.04.2024 | 33,50 | 33,70 | 32,80 | 33,09 | -0,51% | 310.105,00 |
| 10.04.2024 | 34,02 | 34,28 | 33,11 | 33,26 | -3,51% | 368.170,00 |
| 09.04.2024 | 34,99 | 35,10 | 34,10 | 34,47 | -1,46% | 211.011,00 |
| 08.04.2024 | 34,30 | 35,03 | 34,21 | 34,98 | 1,98% | 673.622,00 |
| 05.04.2024 | 34,12 | 34,66 | 34,02 | 34,30 | 0,76% | 212.943,00 |
| 04.04.2024 | 34,25 | 34,64 | 33,89 | 34,04 | -1,96% | 451.946,00 |
| 03.04.2024 | 34,18 | 34,93 | 34,02 | 34,72 | 0,32% | 387.603,00 |
| 02.04.2024 | 34,25 | 34,88 | 34,10 | 34,61 | 0,55% | 387.043,00 |
| 01.04.2024 | 34,74 | 34,92 | 34,33 | 34,42 | -0,92% | 227.919,00 |
| 28.03.2024 | 34,80 | 35,33 | 34,71 | 34,74 | -0,03% | 230.255,00 |
| 27.03.2024 | 34,21 | 34,90 | 34,16 | 34,75 | 1,61% | 350.502,00 |
| 26.03.2024 | 33,99 | 34,40 | 33,85 | 34,20 | 1,30% | 259.077,00 |
| 25.03.2024 | 33,83 | 33,99 | 33,36 | 33,76 | -0,24% | 195.298,00 |
| 22.03.2024 | 34,64 | 34,64 | 33,60 | 33,84 | -2,31% | 241.280,00 |
| 21.03.2024 | 34,50 | 35,43 | 34,23 | 34,64 | 0,46% | 377.771,00 |
| 20.03.2024 | 33,62 | 34,60 | 33,37 | 34,48 | 2,50% | 357.951,00 |
| 19.03.2024 | 33,31 | 33,93 | 33,25 | 33,64 | 0,48% | 350.083,00 |
| 18.03.2024 | 33,37 | 33,77 | 33,20 | 33,48 | 0,57% | 183.152,00 |
| 15.03.2024 | 33,55 | 33,97 | 33,13 | 33,29 | -0,24% | 242.292,00 |
| 14.03.2024 | 34,14 | 34,22 | 33,05 | 33,37 | -2,14% | 459.790,00 |
| 13.03.2024 | 33,74 | 34,34 | 33,66 | 34,10 | 0,53% | 362.068,00 |
| 12.03.2024 | 33,80 | 34,15 | 33,68 | 33,92 | 0,89% | 431.418,00 |
| 11.03.2024 | 33,85 | 33,94 | 33,54 | 33,62 | -0,62% | 199.571,00 |
| 08.03.2024 | 34,12 | 34,13 | 33,40 | 33,83 | -0,50% | 357.626,00 |
| 07.03.2024 | 33,41 | 34,11 | 32,91 | 34,00 | 0,47% | 432.886,00 |
| 06.03.2024 | 33,60 | 33,88 | 33,22 | 33,84 | 0,68% | 306.644,00 |
| 05.03.2024 | 32,99 | 33,67 | 32,89 | 33,61 | 2,06% | 291.284,00 |
| 04.03.2024 | 32,60 | 33,30 | 32,60 | 32,93 | 1,07% | 320.920,00 |
| 01.03.2024 | 31,76 | 32,77 | 31,38 | 32,58 | 2,55% | 529.284,00 |
| 29.02.2024 | 33,20 | 33,20 | 31,76 | 31,77 | -4,25% | 748.122,00 |
| 28.02.2024 | 33,59 | 33,95 | 33,18 | 33,18 | -1,69% | 257.051,00 |
| 27.02.2024 | 33,50 | 34,00 | 33,40 | 33,75 | 0,72% | 232.920,00 |
| 26.02.2024 | 34,10 | 34,12 | 33,23 | 33,51 | -1,30% | 221.242,00 |
| 23.02.2024 | 33,59 | 34,18 | 33,42 | 33,95 | 1,10% | 570.963,00 |
| 22.02.2024 | 32,87 | 33,72 | 32,62 | 33,58 | 3,16% | 446.200,00 |
| 21.02.2024 | 32,43 | 32,86 | 32,33 | 32,55 | -0,12% | 131.828,00 |
| 20.02.2024 | 32,70 | 33,40 | 32,55 | 32,59 | -0,06% | 259.332,00 |
| 16.02.2024 | 32,80 | 33,23 | 32,61 | 32,61 | -3,26% | 284.546,00 |
| 15.02.2024 | 33,89 | 34,22 | 33,63 | 33,71 | 0,45% | 375.068,00 |
| 14.02.2024 | 33,61 | 33,91 | 33,15 | 33,56 | 0,36% | 431.991,00 |
| 13.02.2024 | 33,22 | 34,08 | 33,22 | 33,44 | -2,11% | 494.530,00 |
| 12.02.2024 | 33,36 | 34,47 | 33,36 | 34,16 | 2,86% | 429.208,00 |
| 09.02.2024 | 32,94 | 33,49 | 32,85 | 33,21 | 0,94% | 289.294,00 |
| 08.02.2024 | 33,15 | 33,48 | 32,59 | 32,90 | -0,75% | 425.935,00 |
| 07.02.2024 | 34,09 | 34,75 | 32,26 | 33,15 | 0,61% | 841.985,00 |
| 06.02.2024 | 33,59 | 34,04 | 32,86 | 32,95 | -1,70% | 508.774,00 |
| 05.02.2024 | 33,25 | 33,89 | 33,00 | 33,52 | 0,33% | 328.304,00 |
| 02.02.2024 | 33,64 | 33,84 | 33,13 | 33,41 | -0,92% | 278.165,00 |
| 01.02.2024 | 34,05 | 34,25 | 33,25 | 33,72 | 0,51% | 285.574,00 |
| 31.01.2024 | 33,84 | 33,84 | 33,27 | 33,55 | -1,21% | 251.733,00 |
| 30.01.2024 | 33,39 | 34,12 | 33,30 | 33,96 | 1,92% | 327.297,00 |
| 29.01.2024 | 33,75 | 33,85 | 32,92 | 33,32 | -1,27% | 458.913,00 |
| 26.01.2024 | 34,26 | 34,47 | 33,64 | 33,75 | -0,76% | 290.694,00 |
| 25.01.2024 | 33,94 | 34,33 | 33,55 | 34,01 | 0,77% | 255.592,00 |
| 24.01.2024 | 33,84 | 34,41 | 33,60 | 33,75 | 0,78% | 436.266,00 |
| 23.01.2024 | 33,45 | 33,83 | 33,28 | 33,49 | -0,48% | 265.856,00 |
| 22.01.2024 | 33,61 | 33,99 | 33,38 | 33,65 | 0,24% | 341.836,00 |
| 19.01.2024 | 32,77 | 33,61 | 32,56 | 33,57 | 2,16% | 229.831,00 |
| 18.01.2024 | 32,67 | 32,96 | 32,40 | 32,86 | 1,01% | 209.931,00 |
| 17.01.2024 | 32,40 | 32,92 | 32,00 | 32,53 | -1,24% | 334.701,00 |
| 16.01.2024 | 32,84 | 33,30 | 32,76 | 32,94 | -0,75% | 281.755,00 |
| 12.01.2024 | 33,00 | 33,28 | 32,80 | 33,19 | 1,07% | 404.249,00 |
| 11.01.2024 | 32,00 | 33,30 | 31,96 | 32,84 | 3,14% | 501.055,00 |
| 10.01.2024 | 31,61 | 31,85 | 31,40 | 31,84 | 0,92% | 200.579,00 |
| 09.01.2024 | 31,30 | 31,75 | 31,23 | 31,55 | 0,96% | 487.922,00 |
| 08.01.2024 | 31,20 | 31,53 | 30,83 | 31,25 | 0,48% | 462.317,00 |
| 05.01.2024 | 31,36 | 31,43 | 30,72 | 31,10 | 0,16% | 238.957,00 |
| 04.01.2024 | 30,77 | 31,38 | 30,68 | 31,05 | 2,24% | 343.412,00 |
| 03.01.2024 | 30,41 | 30,71 | 30,10 | 30,37 | -1,24% | 238.592,00 |
| 02.01.2024 | 30,92 | 31,00 | 30,41 | 30,75 | -0,90% | 260.942,00 |
| 29.12.2023 | 31,13 | 31,51 | 30,77 | 31,03 | -1,08% | 495.416,00 |
| 28.12.2023 | 31,07 | 31,54 | 30,93 | 31,37 | 0,13% | 351.037,00 |
| 27.12.2023 | 31,23 | 31,86 | 31,20 | 31,33 | -0,38% | 281.324,00 |
| 26.12.2023 | 31,92 | 31,94 | 31,18 | 31,45 | -1,04% | 332.238,00 |
| 22.12.2023 | 30,96 | 32,30 | 30,95 | 31,78 | 1,96% | 471.038,00 |
| 21.12.2023 | 31,75 | 32,24 | 30,94 | 31,17 | -1,42% | 359.565,00 |
| 20.12.2023 | 32,75 | 32,92 | 31,55 | 31,62 | -3,45% | 663.551,00 |
| 19.12.2023 | 32,25 | 32,95 | 32,04 | 32,75 | 1,68% | 570.462,00 |
| 18.12.2023 | 32,17 | 32,36 | 31,65 | 32,21 | 0,59% | 552.509,00 |
| 15.12.2023 | 31,80 | 32,20 | 31,44 | 32,02 | 0,47% | 738.297,00 |
| 14.12.2023 | 30,93 | 32,87 | 30,93 | 31,87 | 3,44% | 1.168.718,00 |
| 13.12.2023 | 30,52 | 31,28 | 30,16 | 30,81 | 0,82% | 451.510,00 |
| 12.12.2023 | 29,67 | 30,99 | 29,59 | 30,56 | 2,48% | 683.446,00 |
| 11.12.2023 | 28,68 | 30,48 | 28,68 | 29,82 | -0,70% | 990.485,00 |
| 08.12.2023 | 29,29 | 30,50 | 29,29 | 30,03 | 2,14% | 447.661,00 |
| 07.12.2023 | 28,50 | 29,58 | 28,50 | 29,40 | 3,45% | 522.704,00 |
| 06.12.2023 | 28,43 | 29,02 | 28,34 | 28,42 | -0,04% | 498.756,00 |
| 05.12.2023 | 28,55 | 28,75 | 28,02 | 28,43 | -0,11% | 415.632,00 |
| 04.12.2023 | 28,99 | 29,31 | 28,46 | 28,46 | -2,17% | 382.812,00 |
| 01.12.2023 | 28,95 | 29,50 | 28,73 | 29,09 | 0,48% | 782.114,00 |
| 30.11.2023 | 28,65 | 29,10 | 28,57 | 28,95 | 1,29% | 357.717,00 |