AllianceBernstein Holding LP (AB)

AB
🏛️ Vereinigte Staaten →
38.22
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 37.74 37.75 37.74 37.75 4.1K
09:31 37.87 37.87 37.87 37.87 0.3K
09:35 37.86 37.86 37.86 37.86 0.3K
09:37 38.00 38.00 38.00 38.00 1.4K
09:41 37.84 37.84 37.84 37.84 0.4K
09:49 37.82 37.82 37.82 37.82 0.2K
09:53 37.86 37.86 37.86 37.86 0.5K
09:55 37.78 37.78 37.78 37.78 0.1K
09:56 37.83 37.83 37.83 37.83 1.0K
10:06 37.80 37.80 37.80 37.80 2.3K
10:10 37.92 37.92 37.92 37.92 0.4K
10:11 37.87 37.87 37.87 37.87 1.2K
10:12 37.89 37.89 37.89 37.89 0.5K
10:17 37.79 37.87 37.79 37.87 0.9K
10:18 37.92 37.92 37.92 37.92 0.2K
10:21 37.88 37.88 37.88 37.88 2.3K
10:34 37.86 37.86 37.86 37.86 0.6K
10:52 37.87 37.93 37.87 37.93 0.7K
10:53 37.88 37.88 37.88 37.88 0.4K
10:54 37.86 37.86 37.86 37.86 0.2K
10:58 37.78 37.78 37.78 37.78 0.3K
11:02 37.98 37.98 37.98 37.98 2.3K
11:10 37.76 37.76 37.76 37.76 0.1K
11:11 37.82 37.82 37.82 37.82 0.8K
11:15 37.82 37.82 37.82 37.82 0.5K
11:16 37.77 37.82 37.77 37.82 0.9K
11:20 37.89 37.89 37.89 37.89 0.1K
11:21 37.80 37.80 37.80 37.80 0.1K
11:24 37.84 37.84 37.84 37.84 0.3K
11:25 37.80 37.80 37.80 37.80 0.4K
11:27 37.80 37.80 37.80 37.80 2.1K
11:28 37.81 37.81 37.81 37.81 0.4K
11:30 37.87 37.87 37.87 37.87 0.3K
11:31 37.88 37.89 37.88 37.89 1.3K
11:33 37.94 37.94 37.94 37.94 0.2K
11:35 37.89 37.89 37.89 37.89 0.4K
11:36 37.91 37.91 37.91 37.91 1.1K
11:42 37.92 37.92 37.92 37.92 0.1K
11:44 37.94 37.94 37.94 37.94 0.2K
11:46 37.91 37.91 37.91 37.91 0.4K
11:53 37.95 37.95 37.95 37.95 0.4K
11:56 37.99 37.99 37.99 37.99 0.6K
12:00 37.98 37.98 37.98 37.98 0.6K
12:05 37.96 37.96 37.96 37.96 0.6K
12:08 37.93 37.93 37.93 37.93 0.4K
12:10 37.94 37.94 37.94 37.94 0.7K
12:16 37.90 37.90 37.90 37.90 0.6K
12:17 37.92 37.92 37.88 37.88 2.1K
12:25 37.87 37.87 37.87 37.87 2.3K
12:38 37.90 37.90 37.90 37.90 0.4K
12:39 37.92 37.92 37.91 37.91 2.8K
13:00 37.83 37.83 37.83 37.83 0.5K
13:06 37.79 37.79 37.79 37.79 0.8K
13:11 37.79 37.79 37.79 37.79 0.9K
13:17 37.79 37.79 37.78 37.78 1.4K
13:19 37.82 37.82 37.82 37.82 0.4K
13:21 37.78 37.78 37.78 37.78 0.4K
13:28 37.78 37.78 37.78 37.78 1.5K
13:35 37.78 37.78 37.78 37.78 0.3K
13:37 37.79 37.79 37.79 37.79 0.7K
13:40 37.82 37.82 37.77 37.77 1.5K
13:43 37.78 37.78 37.76 37.76 0.3K
13:47 37.73 37.79 37.73 37.79 1.6K
13:52 37.77 37.77 37.77 37.77 0.9K
13:53 37.81 37.81 37.81 37.81 0.3K
13:54 37.77 37.77 37.77 37.77 0.7K
13:56 37.80 37.80 37.80 37.80 0.3K
13:59 37.76 37.76 37.76 37.76 0.9K
14:00 37.72 37.72 37.72 37.72 2.3K
14:05 37.78 37.78 37.78 37.78 0.5K
14:11 37.75 37.75 37.75 37.75 1.5K
14:12 37.68 37.68 37.68 37.68 0.6K
14:16 37.72 37.72 37.68 37.68 7.0K
14:22 37.68 37.68 37.68 37.68 0.1K
14:24 37.64 37.67 37.64 37.67 1.3K
14:27 37.67 37.67 37.67 37.67 0.3K
14:30 37.67 37.67 37.67 37.67 0.9K
14:36 37.70 37.70 37.70 37.70 0.3K
14:42 37.63 37.63 37.63 37.63 0.9K
14:43 37.66 37.66 37.66 37.66 0.9K
14:44 37.66 37.66 37.66 37.66 0.3K
14:45 37.66 37.71 37.66 37.71 0.8K
14:54 37.72 37.72 37.72 37.72 0.5K
14:56 37.72 37.72 37.72 37.72 0.7K
15:02 37.72 37.74 37.71 37.71 1.6K
15:05 37.73 37.73 37.71 37.71 0.4K
15:06 37.71 37.71 37.71 37.71 0.1K
15:07 37.71 37.71 37.71 37.71 1.1K
15:12 37.72 37.72 37.71 37.71 0.5K
15:15 37.71 37.71 37.71 37.71 0.4K
15:16 37.70 37.72 37.70 37.72 0.7K
15:20 37.72 37.72 37.72 37.72 0.6K
15:22 37.72 37.72 37.72 37.72 0.9K
15:24 37.71 37.71 37.71 37.71 0.6K
15:25 37.72 37.72 37.72 37.72 0.4K
15:26 37.72 37.72 37.72 37.72 0.2K
15:27 37.72 37.72 37.72 37.72 0.6K
15:29 37.72 37.79 37.72 37.79 0.7K
15:30 37.74 37.74 37.72 37.72 0.8K
15:31 37.66 37.66 37.66 37.66 0.2K
15:33 37.73 37.73 37.73 37.73 0.4K
15:35 37.67 37.67 37.67 37.67 1.3K
15:36 37.71 37.84 37.71 37.84 3.1K
15:37 37.85 37.85 37.85 37.85 2.7K
15:43 37.85 37.85 37.85 37.85 0.7K
15:46 37.84 37.84 37.84 37.84 0.8K
15:47 37.84 37.84 37.84 37.84 0.4K
15:48 37.84 37.87 37.84 37.87 0.6K
15:49 37.85 37.85 37.85 37.85 0.2K
15:52 37.83 37.83 37.83 37.83 1.2K
15:55 37.86 37.86 37.86 37.86 0.6K
15:56 37.86 37.86 37.86 37.86 0.4K
15:57 37.85 37.85 37.85 37.85 0.7K
15:58 37.85 37.85 37.85 37.85 0.4K
15:59 37.85 38.07 37.85 38.07 64.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 38.35 38.35 37.63 38.22 0.1M
2025-09-29 37.89 38.22 37.80 37.88 0.1M
2025-09-26 38.00 38.18 37.75 37.90 0.1M
2025-09-25 37.80 38.06 37.63 38.02 0.2M
2025-09-24 38.04 38.35 37.75 37.83 0.1M
2025-09-23 38.80 38.92 38.02 38.19 0.2M
2025-09-22 38.92 39.14 38.70 38.85 0.1M
2025-09-19 39.00 39.09 38.50 39.08 0.1M
2025-09-18 38.20 38.87 38.20 38.81 0.1M
2025-09-17 38.07 38.53 38.02 38.25 0.1M
2025-09-16 38.01 38.19 37.80 38.15 0.1M
2025-09-15 37.98 38.30 37.90 37.94 0.1M
2025-09-12 38.31 38.53 37.86 37.93 0.2M
2025-09-11 37.78 38.52 37.78 38.36 0.2M
2025-09-10 38.00 38.25 37.60 37.76 0.2M
2025-09-09 38.25 38.52 37.58 38.02 0.4M
2025-09-08 38.86 39.13 38.32 38.51 0.2M
2025-09-05 39.33 39.60 38.70 38.82 0.2M
2025-09-04 39.63 39.63 38.96 39.44 0.2M
2025-09-03 39.54 39.55 38.98 39.55 0.2M
2025-09-02 39.48 39.52 38.86 39.32 0.2M
2025-08-29 39.62 39.82 39.51 39.58 0.1M
2025-08-28 40.18 40.18 39.65 39.73 0.1M
2025-08-27 39.70 40.03 39.56 40.00 0.1M
2025-08-26 39.78 40.03 39.58 39.70 0.2M
2025-08-25 40.06 40.40 39.83 40.13 0.1M
2025-08-22 39.52 40.24 39.45 40.20 0.2M
2025-08-21 39.88 39.88 39.35 39.53 0.1M
2025-08-20 39.64 40.00 39.55 39.87 0.1M
2025-08-19 40.41 40.64 38.86 39.83 0.3M
2025-08-18 40.45 40.97 40.15 40.41 0.1M
2025-08-15 40.95 41.38 40.30 40.46 0.2M
2025-08-14 41.05 41.60 40.97 41.22 0.3M
2025-08-13 40.36 41.27 40.17 41.07 0.2M
2025-08-12 39.81 40.23 39.59 40.11 0.2M
2025-08-11 40.33 40.70 39.75 39.75 0.2M
2025-08-08 40.12 40.80 40.10 40.40 0.2M
2025-08-07 40.26 40.40 39.94 40.09 0.2M
2025-08-06 40.00 40.37 39.89 40.23 0.1M
2025-08-05 40.31 40.33 39.75 39.90 0.2M
2025-08-04 40.02 40.33 39.74 40.28 0.2M
2025-08-01 40.57 41.00 40.25 40.62 0.2M
2025-07-31 41.35 41.94 40.69 40.79 0.2M
2025-07-30 41.78 41.98 40.01 41.39 0.3M
2025-07-29 42.30 42.57 42.05 42.13 0.1M
2025-07-28 42.95 42.97 42.25 42.39 0.2M
2025-07-25 43.01 43.30 42.58 42.88 0.2M
2025-07-24 42.53 43.10 41.66 42.77 0.2M
2025-07-23 42.21 42.60 41.76 41.77 0.2M
2025-07-22 41.49 42.20 41.25 42.02 0.2M
2025-07-21 41.21 41.83 41.07 41.49 0.2M
2025-07-18 41.00 41.48 40.89 41.21 0.2M
2025-07-17 40.92 41.36 40.85 40.94 0.2M
2025-07-16 40.70 41.32 40.47 40.89 0.2M
2025-07-15 41.11 41.25 40.35 40.45 0.2M
2025-07-14 41.00 41.63 40.87 41.11 0.3M
2025-07-11 41.28 41.57 41.12 41.38 0.1M
2025-07-10 41.33 41.79 41.08 41.67 0.1M
2025-07-09 41.00 41.41 40.81 41.12 0.1M
2025-07-08 41.79 41.99 40.60 40.69 0.2M
2025-07-07 41.10 41.77 41.00 41.49 0.2M
2025-07-03 41.22 41.40 40.99 41.10 0.2M
2025-07-02 40.59 41.24 40.36 41.24 0.2M
2025-07-01 40.80 40.90 40.39 40.45 0.1M
2025-06-30 40.19 40.94 40.10 40.83 0.2M
2025-06-27 40.87 41.00 40.19 40.46 0.2M
2025-06-26 40.30 41.00 40.30 40.90 0.2M
2025-06-25 40.32 40.73 40.17 40.49 0.2M
2025-06-24 39.97 40.67 39.97 40.39 0.1M
2025-06-23 40.26 40.76 39.63 39.90 0.2M
2025-06-20 40.54 40.83 40.13 40.26 0.5M
2025-06-18 39.38 40.07 39.38 39.88 0.1M
2025-06-17 39.75 39.84 39.40 39.42 0.1M
2025-06-16 39.62 40.00 39.41 39.80 0.1M
2025-06-13 40.02 40.29 39.27 39.41 0.2M
2025-06-12 40.35 40.55 40.07 40.20 0.1M
2025-06-11 40.39 40.62 40.30 40.42 0.2M
2025-06-10 40.97 40.99 40.33 40.39 0.2M
2025-06-09 40.03 40.99 40.01 40.72 0.2M
2025-06-06 40.06 40.15 39.60 40.09 0.2M
2025-06-05 39.90 40.18 39.53 39.57 0.1M
2025-06-04 40.42 40.42 39.96 39.98 0.2M
2025-06-03 39.79 40.52 39.68 40.38 0.1M
2025-06-02 39.86 40.05 39.25 40.01 0.2M
2025-05-30 39.93 40.25 39.83 39.95 0.8M
2025-05-29 39.95 40.23 39.40 40.16 0.1M
2025-05-28 39.85 40.20 39.51 39.63 0.1M
2025-05-27 39.47 40.24 39.14 39.84 0.2M
2025-05-23 38.99 39.63 38.79 39.14 0.2M
2025-05-22 40.11 40.24 38.83 38.84 0.4M
2025-05-21 41.00 41.00 39.82 39.98 0.4M
2025-05-20 40.09 40.98 40.09 40.58 0.2M
2025-05-19 40.51 40.88 40.10 40.85 0.2M
2025-05-16 40.85 41.00 40.27 40.73 0.3M
2025-05-15 39.57 40.67 39.54 40.44 0.3M
2025-05-14 40.90 40.90 39.70 39.82 0.2M
2025-05-13 40.84 41.09 40.60 40.91 0.2M
2025-05-12 41.18 41.48 40.74 40.87 0.2M
2025-05-09 40.75 40.93 40.51 40.76 0.1M
2025-05-08 41.37 41.49 40.80 40.90 0.3M
2025-05-07 40.44 41.35 40.38 41.07 0.3M
2025-05-06 40.39 40.75 40.04 40.17 0.4M
2025-05-05 40.50 41.58 40.40 40.80 0.3M
2025-05-02 41.00 41.86 40.66 41.77 0.5M
2025-05-01 39.75 41.25 39.67 40.82 0.7M
2025-04-30 39.33 39.68 38.60 39.40 0.3M
2025-04-29 38.93 39.80 38.78 39.23 0.5M
2025-04-28 37.97 38.85 37.91 38.67 0.2M
2025-04-25 38.00 38.05 37.47 37.64 0.1M
2025-04-24 36.57 38.11 36.57 37.82 0.2M
2025-04-23 37.78 38.32 36.66 36.83 0.6M
2025-04-22 36.71 37.23 36.60 37.00 0.2M
2025-04-21 36.75 36.90 35.75 36.10 0.3M
2025-04-17 37.17 37.92 36.90 36.90 0.4M
2025-04-16 36.74 37.44 36.63 36.95 0.3M
2025-04-15 38.00 38.00 37.05 37.19 0.4M
2025-04-14 37.80 38.01 37.40 37.77 0.3M
2025-04-11 35.95 37.59 35.63 37.36 0.5M
2025-04-10 36.05 36.16 34.55 35.71 0.4M
2025-04-09 32.54 36.25 32.28 35.90 0.8M
2025-04-08 34.95 35.04 32.72 33.00 1.1M
2025-04-07 35.20 35.40 32.50 34.15 1.4M
2025-04-04 37.40 37.55 35.78 36.17 0.9M
2025-04-03 37.10 38.23 37.10 37.90 0.6M
2025-04-02 38.47 39.49 38.36 39.01 0.7M
2025-04-01 38.32 38.47 38.25 38.47 1.4M
2025-03-31 38.35 38.38 38.20 38.31 0.6M
2025-03-28 38.31 38.43 38.20 38.37 0.8M
2025-03-27 38.47 38.48 38.31 38.37 0.6M
2025-03-26 38.38 38.45 38.31 38.35 0.7M
2025-03-25 38.30 38.52 38.30 38.38 0.8M
2025-03-24 38.47 38.47 38.03 38.22 2.1M
2025-03-21 38.08 38.12 37.77 38.03 1.5M
2025-03-20 37.98 38.15 37.98 38.12 0.8M
2025-03-19 37.87 38.24 37.74 38.01 1.8M
2025-03-18 37.64 37.95 37.44 37.80 1.6M
2025-03-17 37.10 37.85 37.10 37.61 1.1M
2025-03-14 36.96 37.26 36.85 37.07 0.9M
2025-03-13 36.88 37.33 36.41 36.57 0.9M
2025-03-12 37.10 37.14 36.63 36.87 1.0M
2025-03-11 36.79 37.21 36.58 36.87 0.7M
2025-03-10 37.77 37.80 36.39 36.78 0.9M
2025-03-07 37.78 38.04 37.63 37.81 0.3M
2025-03-06 37.97 38.25 37.75 37.78 0.9M
2025-03-05 38.00 38.30 37.92 38.20 0.8M
2025-03-04 37.85 38.17 37.59 37.93 0.7M
2025-03-03 37.75 38.22 37.54 38.11 0.7M
2025-02-28 37.27 37.99 37.27 37.66 0.6M
2025-02-27 37.47 37.69 37.26 37.41 0.6M
2025-02-26 37.88 37.94 37.49 37.53 0.9M
2025-02-25 37.52 37.77 37.33 37.66 1.6M
2025-02-24 37.95 38.36 37.56 37.59 2.4M
2025-02-21 36.00 36.24 35.40 35.73 0.4M
2025-02-20 35.81 36.22 35.61 36.13 0.5M
2025-02-19 35.84 36.43 35.75 36.17 0.4M
2025-02-18 36.06 36.67 35.73 36.09 0.6M
2025-02-14 36.05 37.16 36.05 37.08 0.8M
2025-02-13 35.24 36.05 35.23 35.95 1.0M
2025-02-12 35.55 35.56 34.47 35.00 1.0M
2025-02-11 35.75 36.02 35.53 35.68 0.7M
2025-02-10 36.84 37.05 35.55 35.98 1.9M
2025-02-07 36.80 37.39 36.31 36.86 1.4M
2025-02-06 41.00 41.37 35.93 36.04 2.7M
2025-02-05 39.24 39.89 38.80 39.89 0.5M
2025-02-04 38.79 39.45 38.57 39.17 0.4M
2025-02-03 39.24 40.19 38.65 38.76 0.6M
2025-01-31 40.11 40.44 39.74 40.06 0.4M
2025-01-30 39.88 40.46 39.61 39.83 0.6M
2025-01-29 40.10 40.50 39.25 39.44 0.4M
2025-01-28 40.00 40.50 39.74 40.20 0.3M
2025-01-27 40.28 40.60 39.26 39.96 0.8M
2025-01-24 40.37 40.86 40.26 40.73 0.4M
2025-01-23 40.40 40.50 39.84 40.21 0.4M
2025-01-22 39.97 40.38 39.40 40.37 0.6M
2025-01-21 39.00 40.80 38.51 39.79 1.7M
2025-01-17 36.96 38.32 36.82 38.30 0.6M
2025-01-16 36.30 36.94 36.02 36.77 0.3M
2025-01-15 35.92 36.13 35.47 35.97 0.3M
2025-01-14 36.05 36.07 35.20 35.33 0.5M
2025-01-13 35.20 35.81 35.13 35.68 0.2M
2025-01-10 36.52 36.68 35.40 35.43 0.3M
2025-01-08 36.12 36.93 35.90 36.87 0.2M
2025-01-07 37.14 37.34 36.08 36.19 0.3M
2025-01-06 37.83 37.95 37.05 37.11 0.2M
2025-01-03 37.19 37.95 37.12 37.71 0.6M
2025-01-02 37.26 37.41 36.80 37.06 0.7M