Equitable Holdings, Inc. EQH
NYSE · Vereinigte Staaten · Finanzen
$51,27-0,92 (-1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $51,27 | -1,76 % | $52,13 | $53,00 | $51,23 | 2,70M |
| 2026-09-29 | $52,19 | -0,23 % | $52,20 | $52,56 | $51,70 | 1,90M |
| 2026-09-28 | $52,31 | -2,84 % | $53,56 | $54,15 | $51,98 | 2,53M |
| 2026-09-25 | $53,84 | +2,34 % | $53,03 | $53,97 | $52,62 | 2,09M |
| 2026-09-24 | $52,61 | +0,65 % | $52,27 | $52,75 | $51,78 | 2,96M |
| 2026-09-23 | $52,27 | +0,13 % | $52,02 | $53,06 | $52,02 | 2,80M |
| 2026-09-22 | $52,20 | -3,10 % | $54,06 | $54,13 | $52,17 | 3,29M |
| 2026-09-21 | $53,87 | -0,15 % | $54,50 | $54,95 | $53,78 | 2,66M |
| 2026-09-18 | $53,95 | -0,17 % | $53,99 | $54,30 | $53,42 | 12,69M |
| 2026-09-17 | $54,04 | +0,30 % | $54,33 | $55,06 | $53,80 | 2,60M |
| 2026-09-16 | $53,88 | -0,17 % | $53,83 | $54,79 | $52,86 | 3,22M |
| 2026-09-15 | $53,97 | +0,56 % | $53,49 | $54,55 | $53,41 | 2,57M |
| 2026-09-14 | $53,67 | +0,62 % | $53,59 | $54,14 | $53,17 | 3,33M |
| 2026-09-11 | $53,34 | +1,41 % | $53,62 | $53,87 | $52,56 | 2,40M |
| 2026-09-10 | $52,60 | +0,98 % | $52,51 | $52,80 | $51,95 | 2,47M |
| 2026-09-09 | $52,09 | +0,10 % | $51,79 | $52,41 | $51,45 | 5,22M |
| 2026-09-08 | $52,04 | -1,74 % | $52,23 | $52,96 | $51,87 | 3,01M |
| 2026-09-04 | $52,96 | -1,08 % | $52,75 | $53,49 | $52,62 | 1,98M |
| 2026-09-03 | $53,54 | +3,92 % | $52,00 | $53,56 | $51,78 | 2,63M |
| 2026-09-02 | $51,52 | +4,38 % | $49,64 | $51,81 | $49,64 | 3,15M |
| 2026-09-01 | $49,36 | -1,54 % | $49,90 | $50,40 | $49,06 | 1,93M |
| 2026-08-31 | $50,13 | -0,14 % | $50,12 | $50,43 | $49,76 | 2,06M |
| 2026-08-28 | $50,20 | +0,10 % | $50,38 | $50,84 | $50,05 | 1,24M |
| 2026-08-27 | $50,15 | +0,56 % | $49,65 | $50,15 | $49,35 | 2,03M |
| 2026-08-26 | $49,87 | +1,96 % | $49,00 | $50,19 | $48,72 | 3,61M |
| 2026-08-25 | $48,91 | -0,24 % | $49,18 | $49,24 | $48,58 | 1,31M |
| 2026-08-24 | $49,03 | +0,27 % | $49,20 | $49,44 | $48,66 | 2,32M |
| 2026-08-21 | $48,90 | +0,31 % | $49,20 | $49,68 | $48,72 | 1,86M |
| 2026-08-20 | $48,75 | -2,42 % | $50,21 | $50,21 | $48,73 | 2,26M |
| 2026-08-19 | $49,96 | -1,73 % | $51,27 | $51,56 | $49,94 | 1,74M |
| 2026-08-18 | $50,84 | -0,57 % | $51,16 | $51,59 | $50,82 | 1,62M |
| 2026-08-17 | $51,13 | -3,69 % | $52,75 | $53,11 | $51,01 | 1,47M |
| 2026-08-14 | $53,09 | +0,55 % | $53,00 | $53,21 | $52,57 | 1,20M |
| 2026-08-13 | $52,80 | +1,79 % | $52,13 | $52,93 | $51,67 | 2,04M |
| 2026-08-12 | $51,87 | +1,01 % | $51,69 | $52,11 | $51,01 | 3,12M |
| 2026-08-11 | $51,35 | -2,51 % | $51,20 | $51,52 | $50,08 | 4,71M |
| 2026-08-10 | $52,67 | +2,23 % | $51,50 | $53,32 | $51,27 | 3,09M |
| 2026-08-07 | $51,52 | -1,25 % | $52,06 | $52,59 | $51,38 | 2,03M |
| 2026-08-06 | $52,17 | +1,70 % | $51,50 | $52,42 | $51,03 | 3,09M |
| 2026-08-05 | $51,30 | +6,32 % | $48,22 | $52,09 | $48,22 | 7,81M |
| 2026-08-04 | $48,25 | +0,52 % | $47,98 | $48,78 | $47,72 | 3,82M |
| 2026-08-03 | $48,00 | +0,73 % | $47,04 | $48,40 | $46,78 | 3,43M |
| 2026-07-31 | $47,65 | -2,52 % | $48,84 | $49,32 | $47,63 | 4,76M |
| 2026-07-30 | $48,88 | +1,10 % | $49,07 | $49,36 | $47,85 | 2,54M |
| 2026-07-29 | $48,35 | -2,11 % | $49,00 | $49,55 | $47,99 | 3,00M |
| 2026-07-28 | $49,39 | +1,65 % | $48,27 | $49,69 | $48,00 | 2,90M |
| 2026-07-27 | $48,59 | +1,23 % | $48,56 | $49,21 | $48,24 | 2,84M |
| 2026-07-24 | $48,00 | +1,18 % | $47,56 | $48,20 | $47,10 | 2,74M |
| 2026-07-23 | $47,44 | -2,69 % | $48,08 | $48,08 | $47,24 | 2,95M |
| 2026-07-22 | $48,75 | +0,62 % | $48,44 | $49,08 | $48,15 | 1,46M |
| 2026-07-21 | $48,45 | +0,73 % | $48,37 | $48,61 | $47,79 | 1,54M |
| 2026-07-20 | $48,10 | -1,82 % | $49,11 | $49,19 | $48,08 | 1,84M |
| 2026-07-17 | $48,99 | -0,02 % | $48,43 | $49,78 | $48,08 | 2,01M |
| 2026-07-16 | $49,00 | -0,93 % | $49,39 | $50,03 | $48,76 | 3,55M |
| 2026-07-15 | $49,46 | +4,57 % | $47,75 | $49,58 | $47,40 | 2,96M |
| 2026-07-14 | $47,30 | -1,05 % | $47,75 | $48,11 | $47,17 | 2,25M |
| 2026-07-13 | $47,80 | +1,70 % | $47,36 | $47,90 | $46,92 | 2,30M |
| 2026-07-10 | $47,00 | +0,66 % | $47,22 | $47,56 | $46,63 | 1,27M |
| 2026-07-09 | $46,69 | +2,14 % | $45,39 | $47,28 | $45,39 | 2,39M |
| 2026-07-08 | $45,71 | -2,70 % | $46,84 | $47,15 | $45,37 | 3,61M |
| 2026-07-07 | $46,98 | -1,05 % | $47,48 | $48,28 | $46,95 | 3,01M |
| 2026-07-06 | $47,48 | +4,10 % | $46,08 | $47,68 | $45,62 | 2,65M |
| 2026-07-02 | $45,61 | +3,54 % | $44,76 | $45,63 | $44,24 | 3,19M |
| 2026-07-01 | $44,05 | +0,39 % | $43,97 | $44,43 | $43,78 | 2,96M |
| 2026-06-30 | $43,88 | -0,63 % | $44,10 | $44,37 | $43,50 | 2,18M |
| 2026-06-29 | $44,16 | +0,36 % | $44,23 | $44,47 | $43,68 | 2,05M |
| 2026-06-26 | $44,00 | +0,36 % | $43,78 | $45,20 | $43,55 | 7,71M |
| 2026-06-25 | $43,84 | +1,22 % | $43,67 | $44,79 | $43,33 | 3,61M |
| 2026-06-24 | $43,31 | -3,61 % | $44,79 | $45,07 | $43,24 | 7,29M |
| 2026-06-23 | $44,93 | -0,11 % | $44,66 | $45,06 | $44,13 | 4,64M |
| 2026-06-22 | $44,98 | -0,68 % | $45,37 | $45,62 | $44,98 | 4,43M |
| 2026-06-18 | $45,29 | -0,46 % | $45,93 | $45,98 | $45,09 | 4,00M |
| 2026-06-17 | $45,50 | +0,46 % | $45,54 | $46,52 | $45,26 | 4,71M |
| 2026-06-16 | $45,29 | +0,20 % | $45,80 | $46,15 | $45,24 | 3,73M |
| 2026-06-15 | $45,20 | +2,68 % | $44,80 | $45,44 | $44,73 | 3,55M |
| 2026-06-12 | $44,02 | +0,94 % | $44,00 | $44,37 | $43,49 | 6,00M |
| 2026-06-11 | $43,61 | +4,06 % | $42,32 | $43,61 | $41,87 | 5,46M |
| 2026-06-10 | $41,91 | -0,05 % | $41,39 | $42,43 | $41,39 | 5,32M |
| 2026-06-09 | $41,93 | +1,48 % | $41,59 | $42,30 | $40,94 | 3,09M |
| 2026-06-08 | $41,32 | +1,27 % | $40,80 | $41,51 | $40,66 | 2,73M |
| 2026-06-05 | $40,80 | +1,47 % | $40,30 | $40,90 | $39,72 | 3,29M |
| 2026-06-04 | $40,21 | +0,90 % | $40,50 | $41,32 | $40,13 | 3,71M |
| 2026-06-03 | $39,85 | -4,18 % | $41,07 | $41,07 | $39,42 | 2,58M |
| 2026-06-02 | $41,59 | +2,62 % | $40,49 | $41,99 | $40,38 | 3,67M |
| 2026-06-01 | $40,53 | -1,98 % | $40,63 | $41,53 | $40,53 | 2,61M |
| 2026-05-29 | $41,35 | +0,66 % | $40,97 | $42,27 | $40,97 | 28,45M |
| 2026-05-28 | $41,08 | -0,72 % | $40,88 | $41,38 | $40,69 | 3,89M |
| 2026-05-27 | $41,38 | -2,06 % | $42,21 | $42,71 | $41,01 | 3,33M |
| 2026-05-26 | $42,25 | -0,78 % | $42,48 | $43,00 | $41,70 | 2,81M |
| 2026-05-22 | $42,58 | +0,14 % | $42,75 | $43,32 | $42,58 | 2,70M |