Alliance Resource Partners LP (ARLP)

ARLP
🏛️ Vereinigte Staaten →
25.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21.00 21.22 20.83 21.18 0.5M
2023-12-28 20.65 20.89 20.43 20.76 0.6M
2023-12-27 20.38 20.57 20.03 20.44 0.3M
2023-12-26 19.90 20.35 19.78 20.31 0.4M
2023-12-22 19.74 19.99 19.70 19.82 0.3M
2023-12-21 19.81 19.90 19.50 19.69 0.3M
2023-12-20 19.95 20.21 19.62 19.62 0.3M
2023-12-19 19.31 19.91 19.31 19.88 0.3M
2023-12-18 19.43 19.54 19.30 19.37 0.4M
2023-12-15 19.47 19.65 19.20 19.21 0.6M
2023-12-14 18.79 19.56 18.75 19.54 0.5M
2023-12-13 18.80 18.88 18.45 18.54 0.9M
2023-12-12 19.15 19.18 18.84 18.88 0.5M
2023-12-11 19.25 19.30 18.75 19.23 0.7M
2023-12-08 19.42 19.58 19.30 19.35 0.7M
2023-12-07 19.80 19.95 19.32 19.57 0.7M
2023-12-06 20.26 20.36 19.76 19.80 1.2M
2023-12-05 20.96 21.08 20.44 20.44 0.4M
2023-12-04 21.00 21.18 20.80 20.88 0.3M
2023-12-01 20.93 21.50 20.89 21.21 0.4M
2023-11-30 21.10 21.17 20.93 20.98 0.2M
2023-11-29 21.01 21.06 20.83 20.91 0.4M
2023-11-28 21.48 21.55 20.77 21.04 0.5M
2023-11-27 21.75 21.80 21.37 21.49 0.4M
2023-11-24 21.85 22.14 21.79 21.85 0.1M
2023-11-22 21.45 22.00 21.42 21.89 0.3M
2023-11-21 21.50 21.92 21.48 21.78 0.3M
2023-11-20 21.68 21.71 21.42 21.46 0.3M
2023-11-17 21.70 21.80 21.50 21.64 0.4M
2023-11-16 22.15 22.25 21.32 21.44 0.5M
2023-11-15 22.40 22.48 22.20 22.23 0.4M
2023-11-14 22.40 22.72 22.30 22.40 0.5M
2023-11-13 22.00 22.19 21.75 22.12 0.4M
2023-11-10 21.53 22.06 21.53 21.98 0.4M
2023-11-09 21.58 21.80 21.08 21.32 0.4M
2023-11-08 21.19 22.00 21.18 21.54 0.3M
2023-11-07 22.21 22.42 21.25 21.54 0.7M
2023-11-06 22.81 23.09 22.30 22.48 0.7M
2023-11-03 23.86 24.00 23.69 24.00 0.8M
2023-11-02 23.30 23.82 23.30 23.69 0.5M
2023-11-01 23.07 23.48 22.80 23.15 0.6M
2023-10-31 22.72 22.98 22.43 22.73 0.3M
2023-10-30 22.73 23.00 22.39 22.88 0.4M
2023-10-27 22.54 22.77 22.03 22.48 0.5M
2023-10-26 22.80 23.05 22.23 22.90 0.4M
2023-10-25 23.20 23.40 22.83 22.89 0.4M
2023-10-24 23.37 23.52 23.03 23.31 0.3M
2023-10-23 23.66 23.66 23.27 23.54 0.3M
2023-10-20 24.25 24.30 23.51 23.71 0.3M
2023-10-19 24.17 24.30 23.90 24.12 0.4M
2023-10-18 23.98 24.09 23.70 23.97 0.3M
2023-10-17 23.56 24.08 23.56 23.94 0.3M
2023-10-16 23.00 23.65 23.00 23.52 0.3M
2023-10-13 22.70 23.27 22.70 23.10 0.4M
2023-10-12 22.83 23.13 22.70 22.95 0.4M
2023-10-11 22.88 23.00 22.69 22.83 0.3M
2023-10-10 23.03 23.10 22.80 22.95 0.3M
2023-10-09 22.80 23.25 22.76 22.76 0.5M
2023-10-06 22.18 22.69 22.08 22.54 0.3M
2023-10-05 21.52 22.13 21.52 22.06 0.3M
2023-10-04 22.26 22.48 21.42 21.66 0.4M
2023-10-03 22.00 22.32 22.00 22.30 0.3M
2023-10-02 22.77 22.77 21.73 22.16 0.6M
2023-09-29 23.00 23.14 22.46 22.53 0.5M
2023-09-28 22.38 22.96 22.18 22.95 0.7M
2023-09-27 21.55 22.18 21.55 22.13 0.6M
2023-09-26 22.00 22.03 21.35 21.49 0.4M
2023-09-25 21.58 21.99 21.58 21.92 0.4M
2023-09-22 21.42 21.88 21.42 21.55 0.4M
2023-09-21 21.25 21.61 21.20 21.42 0.4M
2023-09-20 21.19 21.49 20.97 21.24 0.5M
2023-09-19 21.00 21.29 21.00 21.13 0.7M
2023-09-18 20.88 20.99 20.67 20.93 0.5M
2023-09-15 20.61 20.80 20.53 20.76 0.5M
2023-09-14 20.51 20.86 20.50 20.58 0.6M
2023-09-13 20.01 20.42 20.01 20.40 0.3M
2023-09-12 20.00 20.09 19.89 19.98 0.4M
2023-09-11 19.80 20.03 19.71 19.84 0.4M
2023-09-08 19.64 19.88 19.50 19.68 0.4M
2023-09-07 19.41 19.47 19.26 19.43 0.3M
2023-09-06 19.79 19.79 19.26 19.37 0.5M
2023-09-05 19.77 19.87 19.59 19.74 0.5M
2023-09-01 20.04 20.15 19.55 19.91 1.3M
2023-08-31 20.40 20.45 20.29 20.42 0.2M
2023-08-30 20.30 20.40 20.25 20.36 0.2M
2023-08-29 20.19 20.34 20.00 20.23 0.3M
2023-08-28 20.25 20.39 20.00 20.13 0.3M
2023-08-25 19.90 20.28 19.90 20.25 0.3M
2023-08-24 19.94 20.10 19.75 19.92 0.4M
2023-08-23 20.12 20.12 19.75 20.03 0.3M
2023-08-22 20.08 20.18 19.85 20.01 0.3M
2023-08-21 20.30 20.35 19.85 20.13 0.3M
2023-08-18 20.04 20.24 19.90 20.08 0.5M
2023-08-17 20.20 20.34 20.04 20.07 0.4M
2023-08-16 19.62 20.19 19.60 19.98 0.5M
2023-08-15 19.81 20.00 19.50 19.67 0.3M
2023-08-14 19.90 20.01 19.72 19.95 0.4M
2023-08-11 19.79 20.00 19.61 19.79 0.3M
2023-08-10 20.00 20.14 19.66 19.83 0.4M
2023-08-09 19.74 20.00 19.65 19.95 0.4M
2023-08-08 19.25 19.78 19.25 19.68 0.4M
2023-08-07 19.63 19.64 19.22 19.51 0.5M
2023-08-04 19.61 19.78 19.32 19.41 0.6M
2023-08-03 20.40 20.59 20.13 20.30 0.9M
2023-08-02 20.30 20.35 19.81 20.25 0.8M
2023-08-01 20.10 20.35 19.86 20.10 0.7M
2023-07-31 19.35 20.10 19.35 19.92 0.8M
2023-07-28 18.90 19.20 18.76 19.15 0.6M
2023-07-27 18.97 19.10 18.85 18.86 0.7M
2023-07-26 19.22 19.22 18.96 19.06 1.0M
2023-07-25 19.17 19.45 19.10 19.16 0.4M
2023-07-24 18.86 19.28 18.86 19.25 0.6M
2023-07-21 19.10 19.10 18.78 18.93 0.3M
2023-07-20 18.88 19.04 18.54 19.01 0.4M
2023-07-19 18.47 18.76 18.47 18.69 0.3M
2023-07-18 18.46 18.72 18.44 18.56 0.3M
2023-07-17 18.45 18.49 18.17 18.40 0.3M
2023-07-14 18.62 18.68 18.25 18.45 0.6M
2023-07-13 18.79 18.90 18.60 18.64 0.4M
2023-07-12 19.09 19.20 18.73 18.78 0.4M
2023-07-11 19.15 19.20 18.87 18.98 0.3M
2023-07-10 19.10 19.28 18.88 19.04 1.0M
2023-07-07 19.05 19.37 18.95 19.09 0.3M
2023-07-06 19.09 19.10 18.84 19.02 0.5M
2023-07-05 18.99 19.35 18.87 19.11 0.4M
2023-07-03 18.59 19.05 18.54 18.86 0.2M
2023-06-30 18.09 18.64 18.02 18.49 0.4M
2023-06-29 17.95 18.15 17.93 18.05 0.4M
2023-06-28 18.00 18.09 17.83 17.87 0.6M
2023-06-27 18.00 18.13 17.85 18.03 0.3M
2023-06-26 17.95 18.13 17.81 17.95 0.3M
2023-06-23 18.09 18.09 17.90 17.93 0.3M
2023-06-22 18.00 18.13 17.91 18.09 0.2M
2023-06-21 18.21 18.34 18.05 18.17 0.3M
2023-06-20 17.76 18.43 17.60 18.32 0.4M
2023-06-16 17.92 18.00 17.70 17.83 0.6M
2023-06-15 17.53 18.08 17.50 17.83 0.5M
2023-06-14 17.70 17.83 17.42 17.48 0.6M
2023-06-13 17.54 17.90 17.51 17.72 0.4M
2023-06-12 17.90 18.02 17.47 17.51 0.5M
2023-06-09 18.23 18.23 17.86 17.91 0.4M
2023-06-08 18.02 18.28 17.83 18.14 0.6M
2023-06-07 17.80 18.27 17.75 18.05 0.6M
2023-06-06 17.40 17.87 17.40 17.75 0.4M
2023-06-05 17.95 18.02 17.42 17.47 0.5M
2023-06-02 17.67 17.91 17.58 17.82 0.3M
2023-06-01 17.15 17.60 17.10 17.40 0.3M
2023-05-31 17.35 17.59 17.05 17.10 0.5M
2023-05-30 18.26 18.26 17.07 17.62 0.9M
2023-05-26 18.50 18.56 18.18 18.21 0.3M
2023-05-25 19.00 19.00 18.37 18.56 0.4M
2023-05-24 19.27 19.27 18.82 18.97 0.3M
2023-05-23 19.19 19.39 19.05 19.18 0.2M
2023-05-22 18.73 19.38 18.73 19.17 0.3M
2023-05-19 18.77 19.08 18.56 18.78 0.3M
2023-05-18 18.60 18.74 18.35 18.65 0.6M
2023-05-17 18.75 18.94 18.51 18.60 0.6M
2023-05-16 19.19 19.20 18.50 18.62 0.5M
2023-05-15 18.45 19.19 18.25 19.19 0.7M
2023-05-12 18.41 18.70 18.07 18.24 0.6M
2023-05-11 18.72 18.72 18.27 18.48 0.5M
2023-05-10 18.93 18.98 18.18 18.71 0.7M
2023-05-09 19.15 19.17 18.55 18.90 0.6M
2023-05-08 20.15 20.26 18.86 19.11 0.7M
2023-05-05 20.10 20.43 19.74 20.00 0.7M
2023-05-04 20.71 20.99 20.54 20.63 0.8M
2023-05-03 21.20 21.20 20.55 20.65 1.0M
2023-05-02 21.50 21.59 20.54 21.17 0.7M
2023-05-01 21.20 21.34 20.87 21.00 0.6M
2023-04-28 20.70 21.33 20.60 20.89 0.9M
2023-04-27 20.58 21.24 20.40 20.75 0.3M
2023-04-26 20.80 21.34 20.55 20.60 0.5M
2023-04-25 20.95 21.23 20.65 20.86 0.4M
2023-04-24 20.74 21.32 20.74 21.09 0.4M
2023-04-21 20.82 21.01 20.60 20.79 0.2M
2023-04-20 21.08 21.20 20.80 20.86 0.3M
2023-04-19 21.00 21.20 20.82 21.09 0.2M
2023-04-18 21.15 21.37 21.00 21.05 0.2M
2023-04-17 20.87 21.12 20.81 20.96 0.3M
2023-04-14 21.08 21.18 20.50 20.72 0.2M
2023-04-13 21.00 21.04 20.83 20.85 0.2M
2023-04-12 20.74 21.04 20.47 20.81 0.4M
2023-04-11 20.21 20.71 20.21 20.69 0.5M
2023-04-10 20.53 20.53 20.00 20.21 0.5M
2023-04-06 20.36 20.49 20.10 20.21 0.2M
2023-04-05 20.25 20.54 20.11 20.46 0.2M
2023-04-04 21.06 21.07 19.82 20.24 0.5M
2023-04-03 20.62 21.12 20.44 20.77 0.9M
2023-03-31 20.37 20.39 20.12 20.17 0.3M
2023-03-30 20.45 20.50 20.18 20.27 0.3M
2023-03-29 20.00 20.46 20.00 20.28 0.3M
2023-03-28 19.79 19.93 19.62 19.74 0.3M
2023-03-27 19.50 19.87 19.20 19.61 0.4M
2023-03-24 18.69 19.29 18.50 19.26 0.2M
2023-03-23 19.30 19.41 18.69 18.81 0.4M
2023-03-22 19.73 19.73 19.15 19.23 0.4M
2023-03-21 19.40 19.74 19.31 19.73 0.5M
2023-03-20 18.89 19.39 18.89 19.35 0.5M
2023-03-17 19.04 19.04 18.46 18.86 0.7M
2023-03-16 17.79 19.01 17.78 19.00 0.4M
2023-03-15 18.21 18.58 17.72 18.23 0.7M
2023-03-14 19.15 19.40 18.40 18.72 0.6M
2023-03-13 18.98 19.22 18.50 18.75 0.6M
2023-03-10 19.67 19.77 18.91 19.23 0.6M
2023-03-09 20.02 20.19 19.59 19.81 0.7M
2023-03-08 20.46 20.54 19.54 20.02 1.0M
2023-03-07 20.60 20.67 20.44 20.46 0.4M
2023-03-06 21.20 21.20 20.51 20.57 0.4M
2023-03-03 20.77 21.21 20.72 21.18 0.5M
2023-03-02 20.70 21.01 20.60 20.87 0.5M
2023-03-01 20.75 20.93 20.61 20.78 0.4M
2023-02-28 20.85 21.04 20.73 20.75 0.3M
2023-02-27 20.51 21.05 20.50 20.83 0.5M
2023-02-24 20.75 21.00 20.32 20.50 0.5M
2023-02-23 21.26 21.42 20.66 20.82 0.5M
2023-02-22 21.09 21.23 20.86 21.16 0.4M
2023-02-21 21.70 21.78 20.93 20.94 0.6M
2023-02-17 21.50 21.55 21.12 21.41 0.5M
2023-02-16 21.54 22.05 21.32 21.57 0.7M
2023-02-15 21.41 21.60 21.08 21.54 0.5M
2023-02-14 21.58 21.62 21.05 21.12 0.9M
2023-02-13 21.62 21.62 21.17 21.30 0.7M
2023-02-10 21.15 21.51 20.90 21.50 0.5M
2023-02-09 21.00 21.15 20.70 20.94 0.4M
2023-02-08 21.34 21.39 20.56 20.65 0.7M
2023-02-07 21.68 21.98 20.42 21.04 0.6M
2023-02-06 21.84 21.95 21.29 21.61 0.5M
2023-02-03 22.50 22.68 22.17 22.31 0.8M
2023-02-02 22.67 22.70 22.00 22.18 0.8M
2023-02-01 23.36 23.36 21.96 22.31 1.5M
2023-01-31 22.99 23.27 22.51 22.93 0.7M
2023-01-30 22.57 23.21 21.75 22.54 2.5M
2023-01-27 20.45 20.84 20.38 20.71 0.4M
2023-01-26 21.42 21.42 20.30 20.52 0.4M
2023-01-25 21.15 21.20 20.95 21.05 0.2M
2023-01-24 21.01 21.37 20.80 21.25 0.1M
2023-01-23 21.21 21.54 20.84 20.93 0.6M
2023-01-20 20.65 21.15 20.25 21.06 0.3M
2023-01-19 20.51 20.51 19.83 20.35 0.3M
2023-01-18 20.93 21.27 20.26 20.33 0.3M
2023-01-17 20.53 21.10 20.53 20.85 0.2M
2023-01-13 20.00 20.59 19.81 20.57 0.2M
2023-01-12 19.70 20.37 19.70 19.97 0.2M
2023-01-11 19.63 20.05 19.30 19.70 0.3M
2023-01-10 20.15 20.20 19.47 19.63 0.3M
2023-01-09 20.50 20.59 20.06 20.20 0.4M
2023-01-06 19.55 20.50 19.55 20.22 0.4M
2023-01-05 19.51 19.76 19.22 19.51 0.6M
2023-01-04 19.49 19.97 19.32 19.60 0.4M
2023-01-03 20.17 20.17 19.41 19.69 0.7M