AllianceBernstein Holding L.P. AB
NYSE · Vereinigte Staaten · Finanzen
$34,71-0,17 (-0,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,70 | -0,52 % | $34,75 | $35,01 | $34,58 | 163,05K |
| 2026-09-30 | $34,88 | -1,77 % | $35,49 | $35,50 | $34,80 | 563,90K |
| 2026-09-29 | $35,51 | +1,08 % | $35,05 | $35,53 | $35,00 | 372,80K |
| 2026-09-28 | $35,13 | -1,76 % | $35,53 | $35,61 | $35,11 | 339,60K |
| 2026-09-25 | $35,76 | +0,99 % | $35,41 | $35,83 | $35,22 | 349,10K |
| 2026-09-24 | $35,41 | -1,14 % | $35,79 | $35,84 | $35,19 | 516,10K |
| 2026-09-23 | $35,82 | -1,02 % | $36,15 | $36,37 | $35,74 | 319,00K |
| 2026-09-22 | $36,19 | -0,49 % | $36,42 | $36,49 | $36,09 | 271,40K |
| 2026-09-21 | $36,37 | +0,17 % | $36,50 | $36,65 | $36,28 | 286,30K |
| 2026-09-18 | $36,31 | +0,55 % | $35,76 | $36,37 | $35,69 | 225,20K |
| 2026-09-17 | $36,11 | +1,72 % | $35,88 | $36,27 | $35,70 | 322,60K |
| 2026-09-16 | $35,50 | -1,58 % | $36,04 | $36,50 | $35,29 | 442,40K |
| 2026-09-15 | $36,07 | -0,06 % | $35,95 | $36,26 | $35,80 | 252,50K |
| 2026-09-14 | $36,09 | 0,00 % | $36,20 | $36,42 | $35,97 | 182,10K |
| 2026-09-11 | $36,09 | -0,80 % | $36,47 | $36,50 | $35,90 | 264,60K |
| 2026-09-10 | $36,38 | -0,03 % | $36,39 | $36,52 | $36,17 | 270,50K |
| 2026-09-09 | $36,39 | -0,90 % | $36,71 | $36,76 | $36,30 | 290,30K |
| 2026-09-08 | $36,72 | -1,69 % | $37,35 | $37,38 | $36,71 | 306,30K |
| 2026-09-04 | $37,35 | +0,89 % | $36,94 | $37,70 | $36,84 | 307,10K |
| 2026-09-03 | $37,02 | +1,06 % | $36,74 | $37,12 | $36,55 | 291,50K |
| 2026-09-02 | $36,63 | -0,11 % | $36,67 | $37,03 | $36,63 | 244,00K |
| 2026-09-01 | $36,67 | -0,14 % | $36,61 | $36,79 | $36,39 | 328,70K |
| 2026-08-31 | $36,72 | -0,43 % | $36,87 | $37,03 | $36,70 | 260,50K |
| 2026-08-28 | $36,88 | +0,79 % | $36,74 | $37,12 | $36,65 | 296,70K |
| 2026-08-27 | $36,59 | -0,71 % | $36,96 | $37,12 | $36,38 | 612,20K |
| 2026-08-26 | $36,85 | +0,63 % | $36,65 | $36,98 | $36,65 | 341,20K |
| 2026-08-25 | $36,62 | +0,72 % | $36,37 | $36,69 | $36,12 | 335,10K |
| 2026-08-24 | $36,36 | +0,28 % | $36,17 | $36,56 | $36,17 | 240,10K |
| 2026-08-21 | $36,26 | +0,67 % | $35,92 | $36,48 | $35,92 | 202,50K |
| 2026-08-20 | $36,02 | -0,58 % | $36,15 | $36,43 | $35,96 | 269,10K |
| 2026-08-19 | $36,23 | +0,14 % | $36,20 | $36,69 | $36,15 | 236,70K |
| 2026-08-18 | $36,18 | -0,03 % | $36,25 | $36,49 | $35,85 | 240,30K |
| 2026-08-17 | $36,19 | -1,26 % | $36,65 | $36,65 | $36,11 | 378,80K |
| 2026-08-14 | $36,65 | +0,16 % | $36,50 | $36,81 | $36,37 | 268,30K |
| 2026-08-13 | $36,59 | +0,38 % | $36,64 | $36,89 | $36,27 | 251,10K |
| 2026-08-12 | $36,45 | -1,54 % | $35,71 | $36,56 | $35,71 | 322,90K |
| 2026-08-11 | $37,02 | +0,11 % | $36,95 | $37,42 | $36,95 | 349,30K |
| 2026-08-10 | $36,98 | -0,38 % | $37,38 | $37,38 | $36,94 | 402,10K |
| 2026-08-07 | $37,12 | -0,03 % | $37,12 | $37,40 | $37,04 | 238,10K |
| 2026-08-06 | $37,13 | +0,08 % | $37,28 | $37,35 | $36,98 | 185,20K |
| 2026-08-05 | $37,10 | +0,08 % | $37,20 | $37,69 | $36,93 | 213,00K |
| 2026-08-04 | $37,07 | +0,22 % | $37,20 | $37,39 | $37,03 | 240,80K |
| 2026-08-03 | $36,99 | +0,63 % | $36,20 | $37,03 | $36,20 | 266,00K |
| 2026-07-31 | $36,76 | +0,11 % | $36,56 | $36,83 | $36,50 | 212,70K |
| 2026-07-30 | $36,72 | -1,05 % | $37,06 | $37,59 | $36,62 | 259,40K |
| 2026-07-29 | $37,11 | -0,64 % | $37,40 | $37,55 | $37,00 | 160,80K |
| 2026-07-28 | $37,35 | -1,45 % | $37,55 | $38,09 | $37,30 | 408,30K |
| 2026-07-27 | $37,90 | +1,88 % | $37,37 | $37,97 | $37,36 | 183,50K |
| 2026-07-24 | $37,20 | +0,13 % | $37,04 | $37,25 | $36,91 | 187,30K |
| 2026-07-23 | $37,15 | -0,51 % | $37,01 | $37,18 | $36,80 | 248,20K |
| 2026-07-22 | $37,34 | -0,69 % | $37,59 | $37,75 | $37,02 | 346,80K |
| 2026-07-21 | $37,60 | -0,95 % | $38,06 | $38,25 | $37,40 | 262,00K |
| 2026-07-20 | $37,96 | +0,16 % | $37,91 | $38,25 | $37,74 | 191,20K |
| 2026-07-17 | $37,90 | -1,17 % | $37,82 | $38,40 | $37,82 | 228,30K |
| 2026-07-16 | $38,35 | +0,66 % | $38,09 | $38,45 | $38,06 | 159,00K |
| 2026-07-15 | $38,10 | +1,25 % | $37,82 | $38,38 | $37,79 | 213,60K |
| 2026-07-14 | $37,63 | +0,75 % | $37,27 | $37,80 | $37,27 | 208,80K |
| 2026-07-13 | $37,35 | +0,51 % | $37,46 | $37,51 | $37,18 | 178,90K |
| 2026-07-10 | $37,16 | +1,14 % | $36,99 | $37,51 | $36,99 | 245,60K |
| 2026-07-09 | $36,74 | +0,96 % | $36,50 | $36,98 | $36,21 | 221,30K |
| 2026-07-08 | $36,39 | -1,09 % | $36,68 | $36,68 | $36,05 | 175,90K |
| 2026-07-07 | $36,79 | -0,11 % | $36,91 | $37,21 | $36,70 | 243,70K |
| 2026-07-06 | $36,83 | +1,43 % | $36,49 | $37,16 | $36,45 | 329,50K |
| 2026-07-02 | $36,31 | +0,97 % | $35,90 | $36,44 | $35,90 | 290,30K |
| 2026-07-01 | $35,96 | +2,10 % | $35,25 | $36,36 | $35,25 | 284,90K |
| 2026-06-30 | $35,22 | +0,34 % | $35,00 | $35,51 | $34,98 | 351,00K |
| 2026-06-29 | $35,10 | -2,12 % | $35,74 | $35,90 | $35,03 | 342,40K |
| 2026-06-26 | $35,86 | +0,34 % | $35,64 | $36,16 | $35,24 | 305,70K |
| 2026-06-25 | $35,74 | +1,65 % | $34,96 | $35,96 | $34,96 | 455,90K |
| 2026-06-24 | $35,16 | -1,73 % | $35,64 | $35,83 | $34,92 | 611,90K |
| 2026-06-23 | $35,78 | -0,50 % | $35,98 | $36,10 | $35,55 | 309,30K |
| 2026-06-22 | $35,96 | +0,03 % | $36,15 | $36,25 | $35,90 | 333,10K |
| 2026-06-18 | $35,95 | -0,58 % | $36,29 | $36,47 | $35,75 | 407,80K |
| 2026-06-17 | $36,16 | -0,80 % | $36,41 | $36,81 | $36,04 | 277,80K |
| 2026-06-16 | $36,45 | +1,17 % | $36,10 | $36,56 | $36,07 | 310,70K |
| 2026-06-15 | $36,03 | -1,13 % | $36,45 | $36,70 | $36,01 | 382,40K |
| 2026-06-12 | $36,44 | +0,11 % | $36,46 | $36,90 | $36,35 | 437,90K |
| 2026-06-11 | $36,40 | -1,67 % | $37,05 | $37,14 | $36,39 | 297,80K |
| 2026-06-10 | $37,02 | +0,11 % | $37,00 | $37,27 | $36,77 | 276,90K |
| 2026-06-09 | $36,98 | +0,90 % | $36,78 | $37,29 | $36,78 | 252,40K |
| 2026-06-08 | $36,65 | -1,64 % | $37,17 | $37,17 | $36,60 | 273,70K |
| 2026-06-05 | $37,26 | +0,19 % | $37,15 | $37,43 | $37,02 | 176,50K |
| 2026-06-04 | $37,19 | +0,87 % | $36,74 | $37,56 | $36,71 | 393,20K |
| 2026-06-03 | $36,87 | -0,43 % | $36,88 | $37,15 | $36,35 | 272,40K |
| 2026-06-02 | $37,03 | -0,59 % | $37,06 | $37,39 | $36,81 | 241,30K |
| 2026-06-01 | $37,25 | +0,30 % | $37,04 | $37,46 | $36,90 | 415,80K |
| 2026-05-29 | $37,14 | +0,41 % | $36,90 | $37,61 | $36,75 | 409,40K |
| 2026-05-28 | $36,99 | -0,30 % | $37,04 | $37,25 | $36,70 | 423,00K |
| 2026-05-27 | $37,10 | -1,43 % | $37,39 | $37,49 | $37,08 | 361,70K |
| 2026-05-26 | $37,64 | -0,76 % | $37,93 | $37,94 | $37,29 | 710,80K |