24,660$
3,35%
Echtzeit-Aktienkurs Alliance Resource Partners LP
Bid:
Ask:
Aktienkurse zur Alliance Resource Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,00 | 24,85 | 23,96 | 24,64 | 3,27% | 907.580,00 |
| 30.05.2024 | 23,35 | 23,99 | 23,35 | 23,86 | 1,88% | 338.739,00 |
| 29.05.2024 | 24,00 | 24,00 | 22,84 | 23,42 | -2,34% | 461.875,00 |
| 28.05.2024 | 23,20 | 24,00 | 23,19 | 23,98 | 2,87% | 659.842,00 |
| 24.05.2024 | 23,25 | 23,55 | 23,21 | 23,31 | 1,08% | 329.236,00 |
| 23.05.2024 | 23,08 | 23,36 | 22,54 | 23,06 | -0,43% | 386.418,00 |
| 22.05.2024 | 23,10 | 23,30 | 22,82 | 23,16 | 0,61% | 206.932,00 |
| 21.05.2024 | 23,21 | 23,41 | 23,02 | 23,02 | -0,17% | 355.419,00 |
| 20.05.2024 | 22,81 | 23,19 | 22,81 | 23,06 | 1,05% | 335.691,00 |
| 17.05.2024 | 22,68 | 22,94 | 22,68 | 22,82 | 0,35% | 244.031,00 |
| 16.05.2024 | 22,92 | 23,05 | 22,65 | 22,74 | -0,31% | 247.309,00 |
| 15.05.2024 | 22,66 | 23,15 | 22,46 | 22,81 | 1,15% | 650.887,00 |
| 14.05.2024 | 22,15 | 22,55 | 22,08 | 22,55 | 1,26% | 250.879,00 |
| 13.05.2024 | 22,48 | 22,77 | 22,25 | 22,27 | 0,04% | 359.239,00 |
| 10.05.2024 | 22,66 | 22,74 | 21,95 | 22,26 | -1,70% | 436.512,00 |
| 09.05.2024 | 22,36 | 22,79 | 22,36 | 22,65 | 0,89% | 456.047,00 |
| 08.05.2024 | 22,49 | 22,53 | 22,02 | 22,45 | -0,07% | 399.108,00 |
| 07.05.2024 | 22,97 | 23,03 | 21,84 | 22,46 | -5,31% | 895.838,00 |
| 06.05.2024 | 23,52 | 23,90 | 23,37 | 23,72 | 2,02% | 964.410,00 |
| 03.05.2024 | 23,06 | 23,41 | 22,81 | 23,25 | 1,66% | 715.355,00 |
| 02.05.2024 | 22,66 | 23,20 | 22,64 | 22,87 | 1,15% | 520.926,00 |
| 01.05.2024 | 22,63 | 23,02 | 22,40 | 22,61 | 0,85% | 738.538,00 |
| 30.04.2024 | 22,50 | 22,69 | 22,16 | 22,42 | 0,95% | 447.804,00 |
| 29.04.2024 | 21,76 | 23,69 | 21,55 | 22,21 | 5,01% | 1.978.034,00 |
| 26.04.2024 | 21,60 | 21,60 | 21,11 | 21,15 | -1,63% | 563.361,00 |
| 25.04.2024 | 21,19 | 21,60 | 21,10 | 21,50 | 1,51% | 367.361,00 |
| 24.04.2024 | 21,12 | 21,23 | 21,02 | 21,18 | -0,05% | 181.680,00 |
| 23.04.2024 | 21,22 | 21,23 | 21,06 | 21,19 | -0,05% | 219.597,00 |
| 22.04.2024 | 21,17 | 21,21 | 21,00 | 21,20 | 0,47% | 282.175,00 |
| 19.04.2024 | 21,05 | 21,20 | 21,03 | 21,10 | 0,24% | 226.852,00 |
| 18.04.2024 | 21,19 | 21,23 | 20,91 | 21,05 | -0,38% | 234.045,00 |
| 17.04.2024 | 21,15 | 21,34 | 21,08 | 21,13 | 0,60% | 340.933,00 |
| 16.04.2024 | 20,67 | 21,07 | 20,59 | 21,01 | 0,60% | 278.581,00 |
| 15.04.2024 | 21,16 | 21,22 | 20,75 | 20,88 | -0,85% | 314.596,00 |
| 12.04.2024 | 21,12 | 21,25 | 21,03 | 21,06 | 0,00% | 264.393,00 |
| 11.04.2024 | 21,04 | 21,11 | 20,91 | 21,06 | 0,29% | 249.206,00 |
| 10.04.2024 | 20,95 | 21,08 | 20,81 | 21,00 | 0,12% | 198.620,00 |
| 09.04.2024 | 21,10 | 21,20 | 20,95 | 20,98 | -0,31% | 205.688,00 |
| 08.04.2024 | 20,92 | 21,09 | 20,87 | 21,04 | 0,62% | 270.159,00 |
| 05.04.2024 | 20,97 | 20,97 | 20,65 | 20,91 | 0,38% | 373.573,00 |
| 04.04.2024 | 20,85 | 20,89 | 20,70 | 20,83 | 0,63% | 270.736,00 |
| 03.04.2024 | 20,50 | 20,80 | 20,42 | 20,70 | 2,02% | 346.464,00 |
| 02.04.2024 | 20,20 | 20,43 | 20,16 | 20,29 | 0,74% | 384.167,00 |
| 01.04.2024 | 20,10 | 20,25 | 20,05 | 20,14 | 0,45% | 265.216,00 |
| 28.03.2024 | 20,25 | 20,40 | 20,02 | 20,05 | -0,69% | 353.019,00 |
| 27.03.2024 | 19,98 | 20,25 | 19,91 | 20,19 | 0,95% | 366.845,00 |
| 26.03.2024 | 20,00 | 20,10 | 19,81 | 20,00 | 0,91% | 334.401,00 |
| 25.03.2024 | 19,78 | 19,98 | 19,73 | 19,82 | 0,56% | 159.693,00 |
| 22.03.2024 | 19,96 | 20,06 | 19,65 | 19,71 | -1,40% | 253.143,00 |
| 21.03.2024 | 19,80 | 20,18 | 19,80 | 19,99 | 0,30% | 237.644,00 |
| 20.03.2024 | 19,77 | 20,02 | 19,67 | 19,93 | 0,20% | 244.652,00 |
| 19.03.2024 | 19,78 | 19,91 | 19,71 | 19,89 | 0,91% | 220.716,00 |
| 18.03.2024 | 19,70 | 19,76 | 19,45 | 19,71 | -0,25% | 292.482,00 |
| 15.03.2024 | 19,79 | 19,94 | 19,45 | 19,76 | 0,61% | 436.010,00 |
| 14.03.2024 | 19,37 | 19,65 | 19,28 | 19,64 | 2,45% | 391.425,00 |
| 13.03.2024 | 19,80 | 19,85 | 19,16 | 19,17 | -2,24% | 378.923,00 |
| 12.03.2024 | 20,03 | 20,03 | 19,52 | 19,61 | -1,51% | 330.591,00 |
| 11.03.2024 | 20,00 | 20,00 | 19,68 | 19,91 | 0,03% | 597.712,00 |
| 08.03.2024 | 19,85 | 19,96 | 19,76 | 19,91 | 0,78% | 322.841,00 |
| 07.03.2024 | 19,33 | 19,82 | 19,28 | 19,75 | 2,38% | 330.348,00 |
| 06.03.2024 | 19,07 | 19,32 | 19,02 | 19,29 | 1,79% | 419.161,00 |
| 05.03.2024 | 18,33 | 19,05 | 18,32 | 18,95 | 3,05% | 694.421,00 |
| 04.03.2024 | 18,84 | 18,97 | 18,39 | 18,39 | -2,23% | 531.297,00 |
| 01.03.2024 | 19,12 | 19,25 | 18,78 | 18,81 | -1,00% | 432.541,00 |
| 29.02.2024 | 19,20 | 19,25 | 18,96 | 19,00 | 0,16% | 280.664,00 |
| 28.02.2024 | 19,11 | 19,12 | 18,83 | 18,97 | -0,05% | 675.297,00 |
| 27.02.2024 | 18,89 | 19,22 | 18,88 | 18,98 | 0,42% | 353.633,00 |
| 26.02.2024 | 19,00 | 19,14 | 18,90 | 18,90 | -0,53% | 326.505,00 |
| 23.02.2024 | 19,21 | 19,25 | 18,96 | 19,00 | -1,09% | 358.563,00 |
| 22.02.2024 | 19,09 | 19,41 | 19,09 | 19,21 | -0,05% | 314.939,00 |
| 21.02.2024 | 18,99 | 19,46 | 18,99 | 19,22 | 1,80% | 550.484,00 |
| 20.02.2024 | 19,54 | 19,66 | 18,86 | 18,88 | -2,86% | 680.244,00 |
| 16.02.2024 | 19,50 | 19,62 | 19,36 | 19,44 | -0,82% | 432.091,00 |
| 15.02.2024 | 19,64 | 19,92 | 19,46 | 19,60 | -0,78% | 637.335,00 |
| 14.02.2024 | 19,96 | 19,99 | 19,66 | 19,75 | -0,75% | 653.843,00 |
| 13.02.2024 | 19,98 | 20,05 | 19,68 | 19,90 | -0,30% | 285.362,00 |
| 12.02.2024 | 19,42 | 20,06 | 19,39 | 19,96 | 2,78% | 520.415,00 |
| 09.02.2024 | 19,75 | 19,90 | 19,37 | 19,42 | -2,17% | 544.307,00 |
| 08.02.2024 | 20,04 | 20,05 | 19,74 | 19,85 | -1,49% | 445.997,00 |
| 07.02.2024 | 19,78 | 20,30 | 19,78 | 20,15 | 1,56% | 571.836,00 |
| 06.02.2024 | 20,50 | 20,55 | 19,69 | 19,84 | -6,33% | 850.868,00 |
| 05.02.2024 | 21,32 | 21,39 | 21,12 | 21,18 | -0,47% | 763.293,00 |
| 02.02.2024 | 21,35 | 21,50 | 21,16 | 21,28 | 0,19% | 676.937,00 |
| 01.02.2024 | 21,21 | 21,50 | 21,04 | 21,24 | 0,95% | 608.556,00 |
| 31.01.2024 | 21,28 | 21,48 | 20,95 | 21,04 | -0,94% | 380.338,00 |
| 30.01.2024 | 20,65 | 21,25 | 20,37 | 21,24 | 3,31% | 917.218,00 |
| 29.01.2024 | 21,56 | 21,56 | 20,00 | 20,56 | -5,56% | 1.609.785,00 |
| 26.01.2024 | 22,15 | 22,30 | 21,64 | 21,77 | -1,63% | 788.372,00 |
| 25.01.2024 | 22,42 | 22,42 | 22,05 | 22,13 | -0,23% | 432.074,00 |
| 24.01.2024 | 22,20 | 22,46 | 22,13 | 22,18 | 0,27% | 339.232,00 |
| 23.01.2024 | 22,12 | 22,26 | 22,01 | 22,12 | -0,14% | 312.573,00 |
| 22.01.2024 | 22,25 | 22,45 | 22,00 | 22,15 | 0,23% | 516.137,00 |
| 19.01.2024 | 22,01 | 22,50 | 21,87 | 22,10 | 0,14% | 524.637,00 |
| 18.01.2024 | 22,02 | 22,34 | 21,90 | 22,07 | 0,64% | 385.724,00 |
| 17.01.2024 | 21,70 | 22,04 | 21,66 | 21,93 | 1,20% | 406.759,00 |
| 16.01.2024 | 22,38 | 22,40 | 21,50 | 21,67 | -2,26% | 610.126,00 |
| 12.01.2024 | 22,25 | 22,38 | 22,03 | 22,17 | 0,14% | 384.657,00 |
| 11.01.2024 | 22,12 | 22,19 | 21,91 | 22,14 | 0,77% | 298.203,00 |
| 10.01.2024 | 22,00 | 22,09 | 21,47 | 21,97 | 0,09% | 521.480,00 |
| 09.01.2024 | 21,94 | 22,12 | 21,56 | 21,95 | 1,81% | 425.190,00 |