Axa Equitable Holdings Inc (EQH)

EQH
🏛️ Vereinigte Staaten →
50.78
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 28.67 28.95 28.44 28.70 1.5M
2022-12-29 28.06 29.04 27.95 28.97 1.3M
2022-12-28 28.36 28.41 27.91 27.92 1.9M
2022-12-27 28.68 28.69 28.22 28.40 1.8M
2022-12-23 28.34 28.71 28.30 28.61 1.8M
2022-12-22 28.95 29.01 28.10 28.52 1.8M
2022-12-21 29.03 29.51 28.90 29.27 1.6M
2022-12-20 28.52 28.84 28.43 28.71 2.2M
2022-12-19 28.79 29.11 28.23 28.48 2.4M
2022-12-16 28.87 29.26 28.64 28.81 7.0M
2022-12-15 29.45 29.58 29.07 29.21 2.7M
2022-12-14 30.55 30.76 29.77 29.92 2.7M
2022-12-13 31.13 31.28 30.17 30.54 3.8M
2022-12-12 29.87 30.39 29.61 30.35 2.3M
2022-12-09 30.00 30.26 29.61 29.70 3.1M
2022-12-08 30.84 31.03 30.34 30.42 3.0M
2022-12-07 30.41 31.24 30.31 30.69 3.8M
2022-12-06 30.70 31.32 30.34 30.52 3.1M
2022-12-05 31.81 31.81 30.90 31.03 4.7M
2022-12-02 31.52 32.13 31.52 31.98 1.8M
2022-12-01 31.89 32.08 31.59 31.89 2.0M
2022-11-30 30.85 31.98 30.58 31.74 7.5M
2022-11-29 30.74 31.18 30.50 30.84 2.0M
2022-11-28 30.99 31.21 30.54 30.62 2.2M
2022-11-25 31.08 31.34 30.97 31.21 1.0M
2022-11-23 31.41 31.55 31.20 31.28 1.8M
2022-11-22 30.92 31.61 30.84 31.60 2.5M
2022-11-21 30.54 30.76 30.29 30.60 2.1M
2022-11-18 30.79 31.00 30.53 30.65 4.9M
2022-11-17 30.10 30.47 30.10 30.38 1.4M
2022-11-16 30.37 30.73 30.37 30.61 2.3M
2022-11-15 30.20 30.88 30.04 30.60 3.1M
2022-11-14 30.33 30.50 29.75 29.79 1.8M
2022-11-11 31.56 31.64 30.48 30.58 3.0M
2022-11-10 30.44 31.36 30.28 31.27 3.5M
2022-11-09 29.75 29.93 29.17 29.26 2.1M
2022-11-08 30.56 30.61 29.78 30.06 2.9M
2022-11-07 30.01 30.40 29.54 30.40 2.5M
2022-11-04 28.93 29.92 28.57 29.87 3.5M
2022-11-03 29.67 29.89 28.02 28.40 3.9M
2022-11-02 30.82 31.71 30.63 30.64 3.8M
2022-11-01 30.88 31.14 30.68 30.92 1.8M
2022-10-31 30.71 31.06 30.61 30.62 2.6M
2022-10-28 29.97 31.01 29.95 30.95 1.9M
2022-10-27 29.85 30.31 29.68 29.95 2.3M
2022-10-26 29.40 29.93 29.27 29.47 1.8M
2022-10-25 28.74 29.42 28.72 29.36 3.3M
2022-10-24 28.33 29.12 28.26 28.91 2.3M
2022-10-21 27.40 28.19 27.17 28.17 2.6M
2022-10-20 28.08 28.25 27.41 27.44 2.1M
2022-10-19 28.36 28.77 27.96 28.14 1.7M
2022-10-18 28.85 29.06 28.34 28.78 2.5M
2022-10-17 28.32 28.57 27.90 28.17 2.5M
2022-10-14 28.42 28.82 27.61 27.77 1.6M
2022-10-13 26.51 28.28 26.31 28.15 2.1M
2022-10-12 27.47 27.65 27.12 27.17 2.3M
2022-10-11 27.87 28.13 27.26 27.52 2.2M
2022-10-10 28.28 28.59 27.94 28.08 1.6M
2022-10-07 28.40 28.56 27.86 28.15 1.9M
2022-10-06 28.81 29.11 28.69 28.76 1.7M
2022-10-05 28.51 29.21 28.40 29.01 2.3M
2022-10-04 27.98 29.01 27.84 28.99 2.4M
2022-10-03 26.77 27.47 26.34 27.33 2.3M
2022-09-30 26.75 27.03 26.30 26.35 2.8M
2022-09-29 26.89 26.97 26.14 26.72 2.3M
2022-09-28 26.39 27.52 26.34 27.27 3.0M
2022-09-27 26.79 26.99 26.06 26.41 2.2M
2022-09-26 27.24 27.50 26.47 26.47 2.5M
2022-09-23 27.85 28.04 26.88 27.48 4.3M
2022-09-22 29.08 29.14 28.10 28.29 2.9M
2022-09-21 29.49 29.91 29.04 29.05 1.6M
2022-09-20 29.25 29.42 28.93 29.26 1.9M
2022-09-19 28.81 29.62 28.79 29.54 1.9M
2022-09-16 29.06 29.26 28.64 29.22 4.1M
2022-09-15 29.80 30.21 29.34 29.51 3.7M
2022-09-14 30.11 30.13 29.60 29.90 3.0M
2022-09-13 30.13 30.65 29.80 29.92 2.3M
2022-09-12 30.84 31.27 30.69 31.01 1.9M
2022-09-09 30.31 30.68 30.25 30.56 2.2M
2022-09-08 29.41 30.08 29.29 30.04 2.0M
2022-09-07 28.96 29.67 28.81 29.62 2.2M
2022-09-06 29.42 29.58 28.74 29.00 1.7M
2022-09-02 30.00 30.29 29.27 29.36 2.0M
2022-09-01 29.65 29.65 29.09 29.53 3.1M
2022-08-31 30.18 30.18 29.65 29.75 3.3M
2022-08-30 30.41 30.46 29.83 29.97 1.5M
2022-08-29 30.04 30.45 29.94 30.27 1.3M
2022-08-26 31.24 31.49 30.38 30.38 2.1M
2022-08-25 30.36 31.23 30.36 31.21 1.4M
2022-08-24 30.22 30.44 30.05 30.22 2.3M
2022-08-23 30.40 30.87 30.28 30.31 1.8M
2022-08-22 30.65 30.77 30.25 30.30 2.6M
2022-08-19 31.54 31.57 31.16 31.28 1.9M
2022-08-18 31.62 32.02 31.40 31.83 3.3M
2022-08-17 31.04 31.58 31.04 31.52 3.0M
2022-08-16 30.59 31.62 30.59 31.50 3.1M
2022-08-15 30.53 31.14 30.52 30.68 2.4M
2022-08-12 30.44 30.95 30.25 30.93 1.5M
2022-08-11 29.99 30.37 29.90 30.31 2.0M
2022-08-10 29.27 29.89 29.27 29.66 1.8M
2022-08-09 28.51 28.82 28.42 28.73 2.3M
2022-08-08 28.63 28.91 28.47 28.48 2.3M
2022-08-05 28.19 28.90 28.19 28.33 2.2M
2022-08-04 27.70 29.27 27.63 28.51 3.0M
2022-08-03 27.83 28.43 27.52 28.40 2.8M
2022-08-02 27.84 28.00 27.44 27.51 3.7M
2022-08-01 28.09 28.25 27.81 28.13 4.6M
2022-07-29 27.79 28.53 27.69 28.43 2.5M
2022-07-28 27.44 27.78 26.94 27.71 2.0M
2022-07-27 26.94 27.39 26.77 27.34 2.6M
2022-07-26 26.77 26.86 26.48 26.71 2.2M
2022-07-25 26.61 26.91 26.45 26.85 2.2M
2022-07-22 27.09 27.19 26.29 26.54 2.9M
2022-07-21 26.66 26.97 26.44 26.97 1.6M
2022-07-20 26.26 26.75 25.98 26.74 1.9M
2022-07-19 25.94 26.37 25.94 26.35 1.6M
2022-07-18 25.81 26.07 25.31 25.52 2.7M
2022-07-15 25.55 25.71 24.93 25.44 2.2M
2022-07-14 24.92 25.08 24.61 24.87 2.6M
2022-07-13 25.43 25.60 24.96 25.45 2.0M
2022-07-12 25.49 26.35 25.49 25.82 1.8M
2022-07-11 25.63 25.86 25.38 25.67 1.7M
2022-07-08 26.28 26.31 25.90 25.97 1.6M
2022-07-07 25.72 26.28 25.63 26.11 2.2M
2022-07-06 25.73 26.03 25.07 25.47 4.3M
2022-07-05 26.04 26.16 25.16 26.04 2.7M
2022-07-01 25.84 26.51 25.60 26.32 3.1M
2022-06-30 25.92 26.44 25.51 26.07 3.6M
2022-06-29 27.02 27.08 26.35 26.58 3.1M
2022-06-28 27.43 27.84 26.83 27.01 2.1M
2022-06-27 27.48 27.57 26.85 27.05 2.1M
2022-06-24 26.46 27.44 26.44 27.25 5.2M
2022-06-23 26.65 26.81 25.97 26.18 3.4M
2022-06-22 25.85 26.79 25.85 26.56 3.0M
2022-06-21 26.58 26.87 25.88 26.39 3.8M
2022-06-17 25.67 26.11 25.35 25.89 5.2M
2022-06-16 26.18 26.22 25.22 25.56 3.5M
2022-06-15 26.59 27.20 26.11 26.67 2.7M
2022-06-14 26.15 26.61 25.97 26.21 3.0M
2022-06-13 26.54 26.63 25.78 25.95 3.8M
2022-06-10 27.96 28.25 27.31 27.33 2.0M
2022-06-09 29.27 29.43 28.65 28.70 1.6M
2022-06-08 29.40 29.78 29.19 29.38 1.4M
2022-06-07 29.27 29.77 29.08 29.76 2.6M
2022-06-06 29.59 30.16 29.30 29.69 2.0M
2022-06-03 29.68 29.88 29.38 29.39 2.2M
2022-06-02 30.06 30.28 29.62 30.01 3.2M
2022-06-01 30.24 30.84 29.52 30.08 3.2M
2022-05-31 30.57 30.79 30.15 30.41 7.0M
2022-05-27 30.38 30.89 30.38 30.89 1.9M
2022-05-26 29.71 30.28 29.68 30.25 2.8M
2022-05-25 28.95 29.61 28.58 29.42 3.3M
2022-05-24 28.76 28.80 27.80 28.44 2.5M
2022-05-23 28.27 28.96 28.08 28.79 2.9M
2022-05-20 28.30 28.46 27.04 27.81 2.3M
2022-05-19 27.30 27.98 27.30 27.73 2.6M
2022-05-18 28.35 28.53 27.66 27.75 2.8M
2022-05-17 28.12 29.06 28.11 28.81 3.5M
2022-05-16 27.82 28.06 27.24 27.61 3.5M
2022-05-13 26.99 27.96 26.99 27.81 6.3M
2022-05-12 26.80 27.39 25.73 26.54 5.2M
2022-05-11 27.58 28.97 27.14 27.21 4.8M
2022-05-10 28.01 28.70 26.36 27.68 6.2M
2022-05-09 28.90 29.11 27.97 28.32 3.4M
2022-05-06 29.51 29.66 28.90 29.34 2.7M
2022-05-05 30.64 30.77 29.27 29.61 2.9M
2022-05-04 30.04 31.07 29.72 31.00 2.3M
2022-05-03 29.13 30.12 29.08 29.92 2.6M
2022-05-02 28.90 29.25 28.51 29.00 3.6M
2022-04-29 29.56 30.01 28.71 28.83 3.8M
2022-04-28 29.80 30.03 29.02 29.73 4.0M
2022-04-27 29.07 29.68 28.99 29.30 2.4M
2022-04-26 29.72 30.02 29.09 29.10 2.5M
2022-04-25 30.23 30.41 29.32 30.19 3.8M
2022-04-22 31.74 31.75 30.58 30.61 2.3M
2022-04-21 32.55 32.95 31.72 31.86 2.7M
2022-04-20 32.04 32.46 31.89 32.30 1.7M
2022-04-19 31.20 31.96 31.19 31.84 1.7M
2022-04-18 30.25 31.14 30.24 30.97 1.7M
2022-04-14 31.05 31.34 30.64 30.68 1.5M
2022-04-13 30.12 31.05 30.12 31.01 1.9M
2022-04-12 30.99 31.45 30.29 30.40 2.3M
2022-04-11 31.42 32.04 30.84 30.90 2.5M
2022-04-08 30.83 31.63 30.62 31.46 2.2M
2022-04-07 31.42 31.57 30.17 30.86 2.3M
2022-04-06 31.13 31.74 30.97 31.54 2.9M
2022-04-05 30.99 31.92 30.94 31.58 2.8M
2022-04-04 30.80 31.16 30.31 30.87 3.9M
2022-04-01 31.26 31.39 30.67 30.85 2.6M
2022-03-31 31.64 31.94 30.89 30.91 2.2M
2022-03-30 31.97 32.15 31.59 31.70 2.9M
2022-03-29 32.09 32.44 31.62 31.97 2.3M
2022-03-28 32.00 32.08 31.31 31.62 2.2M
2022-03-25 31.73 32.11 31.64 32.08 2.4M
2022-03-24 31.48 31.91 31.19 31.77 2.0M
2022-03-23 31.89 32.05 31.22 31.27 2.4M
2022-03-22 31.55 32.33 31.38 32.13 2.8M
2022-03-21 32.00 32.10 31.14 31.15 4.2M
2022-03-18 31.13 31.92 30.79 31.77 4.4M
2022-03-17 31.17 31.63 30.64 31.51 3.4M
2022-03-16 30.99 32.03 30.77 31.54 3.2M
2022-03-15 30.51 30.72 30.07 30.49 2.3M
2022-03-14 30.35 30.73 29.98 30.25 3.9M
2022-03-11 30.52 30.67 29.90 29.92 2.6M
2022-03-10 29.63 29.99 29.38 29.80 5.2M
2022-03-09 29.79 30.71 29.62 30.24 3.3M
2022-03-08 28.92 29.51 27.94 28.64 7.0M
2022-03-07 30.13 30.30 28.27 28.52 8.2M
2022-03-04 30.66 30.92 30.13 30.65 5.0M
2022-03-03 31.81 32.00 31.13 31.44 2.6M
2022-03-02 31.11 31.93 30.87 31.76 2.7M
2022-03-01 32.18 32.45 30.68 30.80 3.9M
2022-02-28 32.02 32.87 32.02 32.66 3.8M
2022-02-25 31.95 33.18 31.95 33.09 3.1M
2022-02-24 30.74 32.05 29.91 31.91 5.4M
2022-02-23 32.88 33.17 31.90 31.99 3.1M
2022-02-22 32.76 33.15 32.08 32.48 4.5M
2022-02-18 33.19 33.60 32.89 33.17 2.6M
2022-02-17 34.06 34.34 33.12 33.22 2.7M
2022-02-16 34.34 35.01 34.33 34.59 1.7M
2022-02-15 34.45 34.72 34.07 34.60 3.0M
2022-02-14 34.88 35.00 33.40 33.94 7.7M
2022-02-11 35.64 36.30 34.26 34.60 6.0M
2022-02-10 36.05 37.13 36.03 36.30 5.9M
2022-02-09 36.04 36.75 35.91 36.22 3.7M
2022-02-08 35.33 35.90 35.03 35.81 3.8M
2022-02-07 34.80 35.32 34.67 35.06 4.1M
2022-02-04 33.38 34.76 33.37 34.59 3.8M
2022-02-03 34.40 34.53 33.34 33.40 4.1M
2022-02-02 34.73 35.00 34.47 34.80 3.6M
2022-02-01 33.56 34.66 33.25 34.64 3.0M
2022-01-31 31.91 33.77 31.76 33.64 5.6M
2022-01-28 32.15 32.26 31.08 31.99 5.1M
2022-01-27 33.30 33.89 32.01 32.28 3.5M
2022-01-26 33.58 33.88 32.58 33.09 2.9M
2022-01-25 32.29 33.31 31.61 32.94 3.8M
2022-01-24 32.42 33.01 31.32 32.93 5.5M
2022-01-21 33.86 34.27 33.22 33.32 4.4M
2022-01-20 34.45 35.28 34.20 34.30 2.1M
2022-01-19 35.29 35.34 34.38 34.39 2.5M
2022-01-18 35.98 36.01 35.00 35.06 3.1M
2022-01-14 35.22 35.99 34.88 35.98 2.4M
2022-01-13 35.79 36.33 35.55 35.70 2.1M
2022-01-12 35.90 36.14 35.47 35.60 2.6M
2022-01-11 35.34 35.82 34.98 35.77 2.4M
2022-01-10 35.78 35.85 34.81 35.17 4.2M
2022-01-07 35.35 36.00 35.12 35.49 3.0M
2022-01-06 34.43 35.33 34.30 35.12 2.6M
2022-01-05 34.60 35.10 34.10 34.11 3.8M
2022-01-04 33.91 34.69 33.64 34.45 3.3M
2022-01-03 33.05 33.48 33.05 33.28 1.8M