41,436$
-0,15%
Echtzeit-Aktienkurs Equitable Holdings
Bid:
Ask:
Aktienkurse zur Equitable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 41,54 | 41,64 | 40,69 | 41,49 | -0,02% | 4.824.141,00 |
| 30.05.2024 | 40,85 | 41,51 | 40,66 | 41,50 | 1,89% | 2.826.338,00 |
| 29.05.2024 | 40,02 | 40,86 | 39,87 | 40,73 | 0,77% | 3.733.832,00 |
| 28.05.2024 | 40,98 | 41,06 | 40,29 | 40,42 | -1,39% | 2.071.101,00 |
| 24.05.2024 | 40,64 | 41,27 | 40,47 | 40,99 | 1,39% | 2.738.838,00 |
| 23.05.2024 | 40,79 | 40,94 | 40,22 | 40,43 | -0,54% | 2.704.697,00 |
| 22.05.2024 | 40,79 | 41,19 | 40,38 | 40,65 | -0,22% | 2.570.094,00 |
| 21.05.2024 | 40,30 | 40,79 | 40,25 | 40,74 | 0,84% | 2.552.542,00 |
| 20.05.2024 | 40,73 | 40,85 | 40,31 | 40,40 | -0,81% | 1.958.492,00 |
| 17.05.2024 | 40,38 | 40,76 | 40,07 | 40,73 | 1,22% | 2.060.827,00 |
| 16.05.2024 | 40,50 | 40,71 | 40,22 | 40,24 | -0,59% | 2.999.581,00 |
| 15.05.2024 | 40,40 | 40,65 | 40,18 | 40,48 | 0,62% | 2.398.361,00 |
| 14.05.2024 | 40,45 | 40,74 | 40,11 | 40,23 | -0,20% | 2.483.711,00 |
| 13.05.2024 | 40,00 | 40,39 | 39,83 | 40,31 | 1,18% | 2.862.406,00 |
| 10.05.2024 | 39,74 | 39,90 | 39,33 | 39,84 | 0,50% | 2.237.900,00 |
| 09.05.2024 | 39,45 | 39,95 | 39,43 | 39,64 | 0,53% | 2.259.642,00 |
| 08.05.2024 | 39,12 | 39,61 | 38,90 | 39,43 | 0,00% | 2.680.245,00 |
| 07.05.2024 | 39,38 | 39,82 | 39,29 | 39,43 | 0,69% | 3.918.043,00 |
| 06.05.2024 | 38,77 | 39,51 | 38,70 | 39,16 | 1,61% | 2.674.385,00 |
| 03.05.2024 | 38,64 | 38,73 | 38,26 | 38,54 | 0,76% | 2.657.433,00 |
| 02.05.2024 | 39,02 | 39,11 | 37,97 | 38,25 | -0,93% | 3.456.585,00 |
| 01.05.2024 | 36,92 | 39,08 | 36,92 | 38,61 | 4,61% | 5.261.323,00 |
| 30.04.2024 | 37,06 | 37,41 | 36,86 | 36,91 | -1,49% | 2.035.467,00 |
| 29.04.2024 | 36,93 | 37,52 | 36,93 | 37,47 | 1,57% | 2.423.147,00 |
| 26.04.2024 | 37,21 | 37,30 | 36,85 | 36,89 | -0,65% | 2.171.756,00 |
| 25.04.2024 | 37,83 | 38,10 | 37,00 | 37,13 | -2,47% | 3.225.883,00 |
| 24.04.2024 | 37,17 | 38,14 | 37,13 | 38,07 | 2,15% | 2.147.950,00 |
| 23.04.2024 | 37,10 | 37,50 | 36,93 | 37,27 | 0,70% | 1.730.700,00 |
| 22.04.2024 | 36,88 | 37,34 | 36,56 | 37,01 | 1,23% | 1.621.194,00 |
| 19.04.2024 | 36,18 | 36,70 | 36,18 | 36,56 | 0,88% | 1.880.006,00 |
| 18.04.2024 | 35,89 | 36,28 | 35,77 | 36,24 | 1,68% | 1.771.031,00 |
| 17.04.2024 | 35,81 | 36,14 | 35,51 | 35,64 | 0,03% | 2.042.911,00 |
| 16.04.2024 | 35,90 | 35,95 | 35,49 | 35,63 | -0,61% | 3.515.254,00 |
| 15.04.2024 | 37,01 | 37,25 | 35,67 | 35,85 | -1,78% | 3.301.836,00 |
| 12.04.2024 | 36,80 | 37,04 | 36,27 | 36,50 | -1,51% | 1.969.803,00 |
| 11.04.2024 | 37,16 | 37,16 | 36,62 | 37,06 | 0,03% | 2.272.974,00 |
| 10.04.2024 | 37,04 | 37,86 | 36,82 | 37,05 | -1,44% | 3.961.627,00 |
| 09.04.2024 | 37,94 | 38,13 | 37,48 | 37,59 | -0,61% | 2.597.028,00 |
| 08.04.2024 | 37,98 | 38,00 | 37,58 | 37,82 | 0,08% | 2.020.803,00 |
| 05.04.2024 | 37,59 | 38,02 | 37,53 | 37,79 | 0,53% | 2.214.566,00 |
| 04.04.2024 | 38,35 | 38,44 | 37,55 | 37,59 | -0,66% | 2.725.646,00 |
| 03.04.2024 | 37,15 | 37,88 | 37,15 | 37,84 | 1,58% | 2.160.724,00 |
| 02.04.2024 | 37,31 | 37,48 | 37,04 | 37,25 | -0,51% | 1.614.792,00 |
| 01.04.2024 | 38,05 | 38,06 | 37,39 | 37,44 | -1,50% | 1.689.633,00 |
| 28.03.2024 | 38,04 | 38,32 | 37,92 | 38,01 | 0,11% | 1.636.862,00 |
| 27.03.2024 | 37,66 | 38,01 | 37,45 | 37,97 | 1,55% | 1.569.020,00 |
| 26.03.2024 | 37,44 | 37,53 | 37,28 | 37,39 | -0,08% | 1.914.918,00 |
| 25.03.2024 | 36,41 | 37,63 | 36,41 | 37,42 | 2,83% | 2.316.617,00 |
| 22.03.2024 | 36,94 | 37,00 | 36,39 | 36,39 | -1,17% | 1.854.195,00 |
| 21.03.2024 | 36,71 | 37,18 | 36,56 | 36,82 | 0,99% | 2.765.591,00 |
| 20.03.2024 | 35,80 | 36,54 | 35,76 | 36,46 | 1,56% | 1.953.151,00 |
| 19.03.2024 | 35,55 | 36,02 | 35,48 | 35,90 | 0,87% | 2.651.352,00 |
| 18.03.2024 | 35,22 | 35,88 | 35,18 | 35,59 | 1,05% | 2.935.122,00 |
| 15.03.2024 | 35,00 | 35,57 | 35,00 | 35,22 | -0,17% | 6.109.552,00 |
| 14.03.2024 | 35,26 | 35,49 | 34,95 | 35,28 | 0,37% | 3.149.917,00 |
| 13.03.2024 | 34,67 | 35,46 | 34,67 | 35,15 | 1,44% | 2.856.751,00 |
| 12.03.2024 | 34,16 | 34,70 | 33,91 | 34,65 | 2,12% | 2.297.941,00 |
| 11.03.2024 | 33,44 | 34,03 | 33,38 | 33,93 | 0,98% | 4.599.931,00 |
| 08.03.2024 | 33,84 | 33,91 | 33,50 | 33,60 | 0,09% | 2.145.608,00 |
| 07.03.2024 | 33,28 | 33,95 | 33,28 | 33,57 | 1,11% | 2.703.674,00 |
| 06.03.2024 | 33,86 | 33,92 | 32,96 | 33,20 | -1,66% | 3.545.732,00 |
| 05.03.2024 | 33,24 | 33,92 | 33,11 | 33,76 | 0,93% | 4.331.457,00 |
| 04.03.2024 | 33,74 | 33,98 | 33,34 | 33,45 | -0,83% | 2.774.537,00 |
| 01.03.2024 | 34,14 | 34,24 | 33,42 | 33,73 | -1,49% | 3.033.999,00 |
| 29.02.2024 | 34,45 | 34,60 | 34,09 | 34,24 | 0,18% | 4.224.941,00 |
| 28.02.2024 | 34,35 | 34,83 | 34,14 | 34,18 | -1,01% | 4.265.583,00 |
| 27.02.2024 | 34,55 | 34,69 | 34,40 | 34,53 | 0,23% | 1.749.098,00 |
| 26.02.2024 | 34,72 | 34,96 | 34,29 | 34,45 | -0,66% | 1.376.465,00 |
| 23.02.2024 | 34,40 | 35,34 | 34,30 | 34,68 | 0,55% | 3.364.718,00 |
| 22.02.2024 | 34,28 | 34,71 | 34,28 | 34,49 | 1,14% | 1.705.426,00 |
| 21.02.2024 | 34,21 | 34,34 | 33,90 | 34,10 | -0,70% | 1.286.774,00 |
| 20.02.2024 | 33,79 | 34,44 | 33,79 | 34,34 | 0,38% | 2.352.881,00 |
| 16.02.2024 | 34,39 | 34,60 | 34,19 | 34,21 | -1,16% | 1.768.247,00 |
| 15.02.2024 | 33,99 | 34,82 | 33,96 | 34,61 | 2,43% | 2.231.827,00 |
| 14.02.2024 | 33,39 | 33,88 | 33,33 | 33,79 | 2,02% | 1.878.253,00 |
| 13.02.2024 | 33,48 | 33,68 | 32,72 | 33,12 | -2,87% | 3.196.589,00 |
| 12.02.2024 | 33,80 | 34,53 | 33,68 | 34,10 | 1,07% | 3.182.696,00 |
| 09.02.2024 | 33,61 | 33,77 | 33,22 | 33,74 | 0,39% | 2.368.515,00 |
| 08.02.2024 | 33,70 | 33,84 | 33,20 | 33,61 | -0,27% | 2.780.906,00 |
| 07.02.2024 | 33,49 | 34,70 | 33,12 | 33,70 | 2,93% | 6.966.754,00 |
| 06.02.2024 | 32,79 | 32,94 | 32,55 | 32,74 | 0,24% | 2.611.380,00 |
| 05.02.2024 | 32,54 | 32,77 | 32,21 | 32,66 | -0,55% | 1.755.210,00 |
| 02.02.2024 | 32,26 | 33,00 | 32,25 | 32,84 | 1,39% | 2.335.324,00 |
| 01.02.2024 | 32,68 | 32,81 | 31,76 | 32,39 | -0,92% | 3.011.717,00 |
| 31.01.2024 | 33,08 | 33,46 | 32,67 | 32,69 | -1,80% | 2.627.192,00 |
| 30.01.2024 | 32,95 | 33,32 | 32,86 | 33,29 | -0,03% | 2.664.644,00 |
| 29.01.2024 | 33,10 | 33,41 | 32,92 | 33,30 | 0,48% | 2.569.756,00 |
| 26.01.2024 | 33,41 | 33,43 | 33,08 | 33,14 | -0,54% | 3.897.570,00 |
| 25.01.2024 | 33,45 | 33,56 | 33,15 | 33,32 | 0,33% | 3.693.898,00 |
| 24.01.2024 | 33,34 | 33,38 | 33,04 | 33,21 | 0,58% | 1.867.499,00 |
| 23.01.2024 | 33,50 | 33,50 | 32,96 | 33,02 | -0,90% | 1.667.821,00 |
| 22.01.2024 | 33,23 | 33,43 | 33,16 | 33,32 | 0,85% | 1.814.381,00 |
| 19.01.2024 | 32,53 | 33,12 | 32,32 | 33,04 | 1,82% | 1.465.349,00 |
| 18.01.2024 | 32,35 | 32,57 | 32,13 | 32,45 | 0,62% | 2.325.351,00 |
| 17.01.2024 | 31,91 | 32,40 | 31,79 | 32,25 | -0,28% | 1.835.657,00 |
| 16.01.2024 | 32,27 | 32,44 | 32,10 | 32,34 | -0,98% | 1.995.027,00 |
| 12.01.2024 | 33,00 | 33,05 | 32,35 | 32,66 | -0,37% | 1.814.462,00 |
| 11.01.2024 | 32,61 | 32,82 | 32,33 | 32,78 | 0,03% | 2.296.138,00 |
| 10.01.2024 | 32,75 | 32,82 | 32,63 | 32,77 | 0,46% | 2.205.718,00 |
| 09.01.2024 | 32,82 | 32,93 | 32,52 | 32,62 | -1,72% | 2.349.156,00 |