Alliance Resource Partners LP
[WKN: 925301 | ISIN: US01877R1086]
Aktienkurse
20,070$ -0,59%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid: Ask:

Aktienkurse zur Alliance Resource Partners LP Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,25 20,40 20,02 20,05 -0,69% 339.123,00
27.03.2024 19,98 20,25 19,91 20,19 0,95% 366.845,00
26.03.2024 20,00 20,10 19,81 20,00 0,91% 334.401,00
25.03.2024 19,78 19,98 19,73 19,82 0,56% 159.693,00
22.03.2024 19,96 20,06 19,65 19,71 -1,40% 253.143,00
21.03.2024 19,80 20,18 19,80 19,99 0,30% 237.644,00
20.03.2024 19,77 20,02 19,67 19,93 0,20% 244.652,00
19.03.2024 19,78 19,91 19,71 19,89 0,91% 220.716,00
18.03.2024 19,70 19,76 19,45 19,71 -0,25% 292.482,00
15.03.2024 19,79 19,94 19,45 19,76 0,61% 436.010,00
14.03.2024 19,37 19,65 19,28 19,64 2,45% 391.425,00
13.03.2024 19,80 19,85 19,16 19,17 -2,24% 378.923,00
12.03.2024 20,03 20,03 19,52 19,61 -1,51% 330.591,00
11.03.2024 20,00 20,00 19,68 19,91 0,03% 597.712,00
08.03.2024 19,85 19,96 19,76 19,91 0,78% 322.841,00
07.03.2024 19,33 19,82 19,28 19,75 2,38% 330.348,00
06.03.2024 19,07 19,32 19,02 19,29 1,79% 419.161,00
05.03.2024 18,33 19,05 18,32 18,95 3,05% 694.421,00
04.03.2024 18,84 18,97 18,39 18,39 -2,23% 531.297,00
01.03.2024 19,12 19,25 18,78 18,81 -1,00% 432.541,00
29.02.2024 19,20 19,25 18,96 19,00 0,16% 280.664,00
28.02.2024 19,11 19,12 18,83 18,97 -0,05% 675.297,00
27.02.2024 18,89 19,22 18,88 18,98 0,42% 353.633,00
26.02.2024 19,00 19,14 18,90 18,90 -0,53% 326.505,00
23.02.2024 19,21 19,25 18,96 19,00 -1,09% 358.563,00
22.02.2024 19,09 19,41 19,09 19,21 -0,05% 314.939,00
21.02.2024 18,99 19,46 18,99 19,22 1,80% 550.484,00
20.02.2024 19,54 19,66 18,86 18,88 -2,86% 680.244,00
16.02.2024 19,50 19,62 19,36 19,44 -0,82% 432.091,00
15.02.2024 19,64 19,92 19,46 19,60 -0,78% 637.335,00
14.02.2024 19,96 19,99 19,66 19,75 -0,75% 653.843,00
13.02.2024 19,98 20,05 19,68 19,90 -0,30% 285.362,00
12.02.2024 19,42 20,06 19,39 19,96 2,78% 520.415,00
09.02.2024 19,75 19,90 19,37 19,42 -2,17% 544.307,00
08.02.2024 20,04 20,05 19,74 19,85 -1,49% 445.997,00
07.02.2024 19,78 20,30 19,78 20,15 1,56% 571.836,00
06.02.2024 20,50 20,55 19,69 19,84 -6,33% 850.868,00
05.02.2024 21,32 21,39 21,12 21,18 -0,47% 763.293,00
02.02.2024 21,35 21,50 21,16 21,28 0,19% 676.937,00
01.02.2024 21,21 21,50 21,04 21,24 0,95% 608.556,00
31.01.2024 21,28 21,48 20,95 21,04 -0,94% 380.338,00
30.01.2024 20,65 21,25 20,37 21,24 3,31% 917.218,00
29.01.2024 21,56 21,56 20,00 20,56 -5,56% 1.609.785,00
26.01.2024 22,15 22,30 21,64 21,77 -1,63% 788.372,00
25.01.2024 22,42 22,42 22,05 22,13 -0,23% 432.074,00
24.01.2024 22,20 22,46 22,13 22,18 0,27% 339.232,00
23.01.2024 22,12 22,26 22,01 22,12 -0,14% 312.573,00
22.01.2024 22,25 22,45 22,00 22,15 0,23% 516.137,00
19.01.2024 22,01 22,50 21,87 22,10 0,14% 524.637,00
18.01.2024 22,02 22,34 21,90 22,07 0,64% 385.724,00
17.01.2024 21,70 22,04 21,66 21,93 1,20% 406.759,00
16.01.2024 22,38 22,40 21,50 21,67 -2,26% 610.126,00
12.01.2024 22,25 22,38 22,03 22,17 0,14% 384.657,00
11.01.2024 22,12 22,19 21,91 22,14 0,77% 298.203,00
10.01.2024 22,00 22,09 21,47 21,97 0,09% 521.480,00
09.01.2024 21,94 22,12 21,56 21,95 1,81% 425.190,00
08.01.2024 21,72 21,72 21,06 21,56 -0,42% 343.079,00
05.01.2024 21,45 21,68 21,33 21,65 1,69% 238.994,00
04.01.2024 21,57 22,00 21,28 21,29 -0,88% 404.291,00
03.01.2024 21,16 21,86 21,11 21,48 1,51% 390.629,00
02.01.2024 21,35 21,46 21,07 21,16 -0,09% 584.276,00
29.12.2023 21,00 21,22 20,83 21,18 2,02% 503.669,00
28.12.2023 20,65 20,89 20,43 20,76 1,42% 614.058,00
27.12.2023 20,38 20,57 20,03 20,47 0,79% 292.576,00
26.12.2023 19,90 20,35 19,78 20,31 2,47% 390.635,00
22.12.2023 19,74 19,99 19,70 19,82 0,66% 254.857,00
21.12.2023 19,81 19,90 19,50 19,69 0,36% 342.548,00
20.12.2023 19,95 20,21 19,62 19,62 -1,31% 269.098,00
19.12.2023 19,31 19,91 19,31 19,88 2,69% 320.795,00
18.12.2023 19,43 19,54 19,30 19,36 0,78% 375.429,00
15.12.2023 19,47 19,65 19,20 19,21 -1,64% 613.337,00
14.12.2023 18,79 19,56 18,75 19,53 5,34% 506.824,00
13.12.2023 18,80 18,88 18,45 18,54 -1,64% 851.609,00
12.12.2023 19,15 19,18 18,84 18,85 -1,93% 494.499,00
11.12.2023 19,25 19,30 18,75 19,22 -0,67% 640.383,00
08.12.2023 19,42 19,58 19,30 19,35 -1,12% 679.179,00
07.12.2023 19,80 19,95 19,32 19,57 -1,16% 679.168,00
06.12.2023 20,26 20,36 19,76 19,80 -3,13% 1.194.262,00
05.12.2023 20,96 21,08 20,44 20,44 -2,22% 374.638,00
04.12.2023 21,00 21,18 20,80 20,91 -1,44% 339.846,00
01.12.2023 20,93 21,50 20,89 21,21 1,14% 376.279,00
30.11.2023 21,10 21,17 20,93 20,97 0,29% 173.889,00
29.11.2023 21,01 21,06 20,83 20,91 -0,62% 428.344,00
28.11.2023 21,48 21,55 20,77 21,04 -2,09% 549.499,00
27.11.2023 21,75 21,80 21,37 21,49 -1,65% 375.500,00
24.11.2023 21,85 22,14 21,79 21,85 -0,18% 95.732,00
22.11.2023 21,45 22,00 21,42 21,89 0,51% 276.917,00
21.11.2023 21,50 21,92 21,48 21,78 1,44% 249.493,00
20.11.2023 21,68 21,71 21,42 21,47 -0,79% 247.669,00
17.11.2023 21,70 21,80 21,50 21,64 1,03% 350.679,00
16.11.2023 22,15 22,25 21,32 21,42 -3,64% 461.928,00
15.11.2023 22,40 22,48 22,20 22,23 -0,76% 368.748,00
14.11.2023 22,40 22,72 22,30 22,40 1,27% 503.707,00
13.11.2023 22,00 22,19 21,75 22,12 0,66% 367.880,00
10.11.2023 21,53 22,06 21,53 21,98 3,07% 362.143,00
09.11.2023 21,58 21,80 21,08 21,32 -1,02% 389.232,00
08.11.2023 21,19 22,00 21,18 21,54 0,00% 251.314,00
07.11.2023 22,21 22,42 21,25 21,54 -4,10% 689.074,00
06.11.2023 22,81 23,09 22,30 22,46 -6,42% 650.919,00
03.11.2023 23,86 24,00 23,69 24,00 1,27% 780.437,00