AllianceBernstein Holding L.P. (AB) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	34.86	35.07	34.53	34.86	+0.29%	272,800
2026-10-15	34.34	34.82	34.30	34.76	+1.28%	301,600
2026-10-14	34.00	34.34	33.91	34.32	+0.38%	235,900
2026-10-13	34.68	34.77	33.95	34.19	-1.47%	380,200
2026-10-12	34.86	34.89	34.60	34.70	-0.57%	302,800
2026-10-09	35.29	35.38	34.90	34.90	-1.13%	301,700
2026-10-08	35.20	35.47	35.03	35.30	+0.57%	201,300
2026-10-07	35.16	35.16	34.92	35.10	+0.03%	216,500
2026-10-06	35.22	35.22	35.03	35.09	+0.14%	203,400
2026-10-05	35.06	35.18	34.77	35.04	+0.11%	301,100
2026-10-02	35.00	35.33	34.96	35.00	-0.03%	265,400
2026-10-01	34.75	35.04	34.58	35.01	+0.37%	334,100
2026-09-30	35.49	35.50	34.80	34.88	-1.77%	563,900
2026-09-29	35.05	35.53	35.00	35.51	+1.08%	372,800
2026-09-28	35.53	35.61	35.11	35.13	-1.76%	339,600
2026-09-25	35.41	35.83	35.22	35.76	+0.99%	349,100
2026-09-24	35.79	35.84	35.19	35.41	-1.14%	516,100
2026-09-23	36.15	36.37	35.74	35.82	-1.02%	319,000
2026-09-22	36.42	36.49	36.09	36.19	-0.49%	271,400
2026-09-21	36.50	36.65	36.28	36.37	+0.17%	286,300
2026-09-18	35.76	36.37	35.69	36.31	+0.55%	225,200
2026-09-17	35.88	36.27	35.70	36.11	+1.72%	322,600
2026-09-16	36.04	36.50	35.29	35.50	-1.58%	442,400
2026-09-15	35.95	36.26	35.80	36.07	-0.06%	252,500
2026-09-14	36.20	36.42	35.97	36.09	+0.00%	182,100
2026-09-11	36.47	36.50	35.90	36.09	-0.80%	264,600
2026-09-10	36.39	36.52	36.17	36.38	-0.03%	270,500
2026-09-09	36.71	36.76	36.30	36.39	-0.90%	290,300
2026-09-08	37.35	37.38	36.71	36.72	-1.69%	306,300
2026-09-04	36.94	37.70	36.84	37.35	+0.89%	307,100
2026-09-03	36.74	37.12	36.55	37.02	+1.06%	291,500
2026-09-02	36.67	37.03	36.63	36.63	-0.11%	244,000
2026-09-01	36.61	36.79	36.39	36.67	-0.14%	328,700
2026-08-31	36.87	37.03	36.70	36.72	-0.43%	260,500
2026-08-28	36.74	37.12	36.65	36.88	+0.79%	296,700
2026-08-27	36.96	37.12	36.38	36.59	-0.71%	612,200
2026-08-26	36.65	36.98	36.65	36.85	+0.63%	341,200
2026-08-25	36.37	36.69	36.12	36.62	+0.72%	336,857
2026-08-24	36.17	36.56	36.17	36.36	+0.28%	240,113
2026-08-21	35.92	36.48	35.92	36.26	+0.67%	202,500
2026-08-20	36.15	36.43	35.96	36.02	-0.58%	269,100
2026-08-19	36.20	36.69	36.15	36.23	+0.14%	236,700
2026-08-18	36.25	36.49	35.85	36.18	-0.03%	240,300
2026-08-17	36.65	36.65	36.11	36.19	-1.26%	378,800
2026-08-14	36.50	36.81	36.37	36.65	+0.16%	268,300
2026-08-13	36.64	36.89	36.27	36.59	+0.38%	251,100
2026-08-12	35.71	36.56	35.71	36.45	-1.54%	322,900
2026-08-11	36.95	37.42	36.95	37.02	+0.11%	349,300
2026-08-10	37.38	37.38	36.94	36.98	-0.38%	402,100
2026-08-07	37.12	37.40	37.04	37.12	-0.03%	238,056
2026-08-06	37.28	37.35	36.98	37.13	+0.08%	185,582
2026-08-05	37.20	37.69	36.93	37.10	+0.08%	213,074
2026-08-04	37.20	37.39	37.03	37.07	+0.22%	241,135
2026-08-03	36.20	37.03	36.20	36.99	+0.63%	266,023
2026-07-31	36.56	36.83	36.49	36.76	+0.11%	212,667
2026-07-30	37.06	37.59	36.62	36.72	-1.05%	259,547
2026-07-29	37.40	37.55	37.00	37.11	-0.64%	160,861
2026-07-28	37.55	38.09	37.30	37.35	-1.45%	413,603
2026-07-27	37.37	37.97	37.36	37.90	+1.88%	183,748
2026-07-24	37.04	37.25	36.91	37.20	+0.13%	187,335
2026-07-23	37.01	37.18	36.80	37.15	-0.51%	248,298
2026-07-22	37.59	37.75	37.02	37.34	-0.69%	346,799
2026-07-21	38.06	38.25	37.40	37.60	-0.95%	262,351
2026-07-20	37.91	38.25	37.73	37.96	+0.16%	191,215
2026-07-17	37.82	38.40	37.82	37.90	-1.17%	228,317
2026-07-16	38.09	38.45	38.06	38.35	+0.66%	158,986
2026-07-15	37.82	38.38	37.79	38.10	+1.25%	213,733
2026-07-14	37.27	37.80	37.27	37.63	+0.75%	208,845
2026-07-13	37.46	37.51	37.18	37.35	+0.51%	179,007
2026-07-10	36.99	37.51	36.99	37.16	+1.14%	245,618
2026-07-09	36.50	36.98	36.21	36.74	+0.96%	221,306
2026-07-08	36.68	36.68	36.05	36.39	-1.09%	176,005
2026-07-07	36.91	37.21	36.70	36.79	-0.11%	243,828
2026-07-06	36.49	37.16	36.45	36.83	+1.43%	329,519
2026-07-02	35.90	36.44	35.90	36.31	+0.97%	290,992
2026-07-01	35.25	36.36	35.25	35.96	+2.10%	284,933
2026-06-30	35.00	35.51	34.98	35.22	+0.34%	351,002
2026-06-29	35.74	35.90	35.03	35.10	-2.12%	342,470
2026-06-26	35.64	36.16	35.24	35.86	+0.34%	306,146
2026-06-25	34.96	35.96	34.96	35.74	+1.65%	455,971
2026-06-24	35.64	35.83	34.92	35.16	-1.73%	612,197
2026-06-23	35.98	36.10	35.55	35.78	-0.50%	309,308
2026-06-22	36.15	36.25	35.90	35.96	+0.03%	333,202
2026-06-18	36.29	36.47	35.75	35.95	-0.58%	408,048
2026-06-17	36.41	36.81	36.04	36.16	-0.80%	277,884
2026-06-16	36.10	36.55	36.07	36.45	+1.17%	310,677
2026-06-15	36.45	36.70	36.01	36.03	-1.13%	382,426
2026-06-12	36.46	36.90	36.35	36.44	+0.11%	438,312
2026-06-11	37.05	37.13	36.39	36.40	-1.67%	298,175
2026-06-10	37.00	37.27	36.77	37.02	+0.11%	276,870
2026-06-09	36.78	37.29	36.78	36.98	+0.90%	252,651
2026-06-08	37.17	37.17	36.60	36.65	-1.64%	273,657
2026-06-05	37.15	37.42	37.02	37.26	+0.19%	176,672
2026-06-04	36.73	37.56	36.71	37.19	+0.87%	393,199
2026-06-03	36.88	37.15	36.35	36.87	-0.43%	272,738
2026-06-02	37.06	37.39	36.81	37.03	-0.59%	241,361
2026-06-01	37.04	37.46	36.90	37.25	+0.30%	415,823
2026-05-29	36.90	37.61	36.75	37.14	+0.41%	410,255
2026-05-28	37.04	37.25	36.70	36.99	-0.30%	423,067
2026-05-27	37.39	37.49	37.08	37.10	-1.43%	362,096
2026-05-26	37.93	37.94	37.29	37.64	-0.76%	711,041
2026-05-22	38.15	38.26	37.81	37.93	-0.63%	564,227
2026-05-21	38.36	38.74	37.86	38.17	-1.29%	376,013
2026-05-20	38.10	38.85	38.00	38.67	+1.58%	258,231
2026-05-19	38.50	38.75	37.85	38.07	-0.89%	187,117
2026-05-18	38.09	38.84	38.09	38.41	+0.92%	219,708
2026-05-15	38.25	38.54	38.03	38.06	-0.16%	179,254
2026-05-14	38.31	38.85	38.12	38.12	-1.01%	236,992
2026-05-13	38.56	38.64	38.00	38.51	-0.26%	196,705
2026-05-12	38.64	38.77	38.10	38.61	+0.49%	183,191
2026-05-11	39.13	39.21	38.20	38.42	-1.76%	453,706
2026-05-08	39.11	39.30	38.65	39.11	-1.76%	356,657
2026-05-07	39.90	40.19	39.72	39.81	-0.52%	401,133
2026-05-06	40.50	40.50	39.81	40.02	-0.79%	315,124
2026-05-05	39.67	40.47	39.56	40.34	+2.33%	376,851
2026-05-04	39.48	39.88	39.15	39.42	-0.23%	301,746
2026-05-01	40.00	40.00	39.35	39.51	-0.98%	261,854
2026-04-30	39.50	40.35	39.40	39.90	+1.45%	547,869
2026-04-29	39.00	39.73	38.98	39.33	+2.34%	529,865
2026-04-28	38.00	38.58	37.65	38.43	+0.95%	235,552
2026-04-27	38.81	38.99	38.01	38.07	-1.93%	305,331
2026-04-24	38.65	39.00	38.64	38.82	+0.08%	151,913
2026-04-23	39.25	39.26	38.70	38.79	-0.69%	205,446
2026-04-22	39.04	39.25	38.92	39.06	+0.39%	170,458
2026-04-21	38.99	39.31	38.83	38.91	+0.15%	214,012
2026-04-20	38.90	39.38	38.72	38.85	-0.10%	180,720
2026-04-17	39.00	39.18	38.75	38.89	+0.46%	191,868
2026-04-16	38.99	39.17	38.40	38.71	-0.15%	143,022
2026-04-15	38.99	39.20	38.75	38.77	-0.08%	144,090
2026-04-14	38.53	38.99	38.48	38.80	+0.34%	169,354
2026-04-13	37.93	38.75	37.80	38.67	+1.68%	164,102
2026-04-10	38.03	38.24	37.80	38.03	-0.60%	144,591
2026-04-09	38.00	38.39	37.80	38.26	-0.31%	141,817
2026-04-08	38.03	38.44	37.80	38.38	+2.21%	261,943
2026-04-07	38.00	38.26	37.30	37.55	-1.55%	248,028
2026-04-06	38.89	39.25	38.00	38.14	-1.27%	338,111
2026-04-02	37.59	38.68	37.38	38.63	+1.68%	274,137
2026-04-01	37.50	38.18	37.20	37.99	+1.47%	375,795
2026-03-31	36.91	37.48	36.66	37.44	+2.69%	360,042
2026-03-30	35.66	36.85	35.65	36.46	+2.24%	331,031
2026-03-27	37.06	37.41	35.59	35.66	-3.62%	492,874
2026-03-26	37.25	38.10	36.97	37.00	+0.76%	595,421
2026-03-25	36.86	37.39	36.45	36.72	+0.47%	316,306
2026-03-24	37.20	37.50	36.40	36.55	-2.25%	441,622
2026-03-23	37.30	37.85	37.00	37.39	+0.78%	396,212
2026-03-20	37.65	37.65	36.94	37.10	-0.96%	331,588
2026-03-19	37.50	38.00	37.07	37.46	-0.13%	310,718
2026-03-18	38.00	38.34	37.50	37.51	-1.45%	341,280
2026-03-17	38.20	38.85	38.06	38.06	+0.00%	267,273
2026-03-16	38.48	38.85	37.87	38.06	-0.08%	253,101
2026-03-13	38.24	38.65	38.08	38.09	+0.34%	235,885
2026-03-12	39.74	39.92	37.90	37.96	-3.29%	625,492
2026-03-11	39.49	40.18	38.95	39.25	+1.16%	764,799
2026-03-10	38.00	38.94	37.71	38.80	+2.35%	392,943
2026-03-09	37.44	38.17	37.17	37.91	+0.00%	473,071
2026-03-06	38.37	38.53	37.80	37.91	-1.63%	458,288
2026-03-05	38.70	38.70	38.10	38.54	-0.36%	454,514
2026-03-04	39.23	39.34	38.60	38.68	-1.12%	246,725
2026-03-03	38.54	39.42	38.30	39.12	+0.08%	234,179
2026-03-02	38.18	39.37	38.05	39.09	-0.43%	283,058
2026-02-27	39.46	39.95	38.80	39.26	-0.96%	220,342
2026-02-26	39.50	40.04	39.25	39.64	-0.45%	294,087
2026-02-25	38.67	39.83	38.35	39.82	+3.40%	300,541
2026-02-24	38.42	38.99	38.01	38.51	+0.26%	493,116
2026-02-23	39.40	39.54	37.80	38.41	-3.18%	735,654
2026-02-20	39.60	39.93	39.39	39.67	-2.86%	291,664
2026-02-19	40.87	41.14	40.40	40.84	-0.61%	451,005
2026-02-18	41.48	41.65	40.69	41.09	-0.82%	449,647
2026-02-17	41.51	41.68	40.94	41.43	+1.44%	438,571
2026-02-13	40.33	41.34	40.30	40.84	+0.79%	369,672
2026-02-12	40.30	40.72	39.59	40.52	+0.60%	449,912
2026-02-11	39.98	40.29	39.39	40.28	+0.93%	401,733
2026-02-10	39.72	40.24	39.36	39.91	+0.50%	742,669
2026-02-09	40.16	40.69	39.39	39.71	+0.71%	795,444
2026-02-06	42.99	43.00	39.36	39.43	-6.92%	1,304,893
2026-02-05	42.36	43.79	41.91	42.36	-0.21%	809,391
2026-02-04	41.83	43.00	41.26	42.45	+2.64%	1,001,183
2026-02-03	42.22	42.50	41.14	41.36	-1.24%	369,370
2026-02-02	42.95	43.26	41.77	41.88	-1.55%	553,787
2026-01-30	41.56	42.65	41.55	42.54	+3.03%	516,559
2026-01-29	43.00	43.34	41.02	41.29	-3.01%	629,948
2026-01-28	43.32	44.11	42.57	42.57	+0.59%	718,272
2026-01-27	43.00	43.93	41.60	42.32	+1.05%	831,034
2026-01-26	39.07	42.19	39.01	41.88	+7.49%	1,630,757
2026-01-23	39.52	39.52	38.55	38.96	-1.94%	286,986
2026-01-22	40.68	40.72	39.45	39.73	-1.56%	287,245
2026-01-21	40.14	40.60	40.02	40.36	+1.15%	270,631
2026-01-20	39.85	40.37	39.43	39.90	-0.67%	316,847
2026-01-16	39.52	40.27	39.16	40.17	+2.34%	561,202
2026-01-15	38.90	39.58	38.90	39.25	+0.87%	279,815
2026-01-14	37.94	39.09	37.94	38.91	+2.56%	330,771
2026-01-13	38.32	38.50	37.93	37.94	-1.38%	232,506
2026-01-12	38.14	38.56	38.02	38.47	+0.42%	232,922
2026-01-09	38.45	38.87	38.30	38.31	-0.23%	177,501
2026-01-08	38.77	38.88	38.33	38.40	-1.44%	230,031
2026-01-07	39.43	39.90	38.77	38.96	-1.59%	183,433
2026-01-06	39.37	39.78	39.11	39.59	+0.76%	108,571
2026-01-05	38.49	39.61	38.31	39.29	+1.68%	229,051
2026-01-02	38.40	38.84	38.26	38.64	+0.42%	170,761
2025-12-31	39.04	39.07	38.48	38.48	-1.43%	156,878
2025-12-30	39.02	39.27	38.88	39.04	-0.38%	102,176
2025-12-29	39.05	39.28	38.40	39.19	+0.05%	161,305
2025-12-26	38.82	39.30	38.82	39.17	+0.38%	121,369
2025-12-24	38.70	39.24	38.60	39.02	+0.46%	66,350
2025-12-23	38.71	39.02	38.71	38.84	-0.59%	141,593
2025-12-22	39.12	39.75	38.88	39.07	-0.61%	220,172
2025-12-19	39.95	39.95	38.90	39.31	+0.23%	203,955
2025-12-18	39.41	39.70	39.18	39.22	-0.36%	150,762
2025-12-17	39.75	40.13	39.04	39.36	-1.23%	198,711
2025-12-16	39.96	40.31	39.79	39.85	-0.18%	182,701
2025-12-15	39.99	40.53	39.89	39.92	-0.10%	170,674
2025-12-12	40.26	40.79	39.75	39.96	-1.72%	179,700
2025-12-11	41.09	41.37	40.48	40.66	-1.09%	221,447
2025-12-10	40.66	41.22	40.50	41.11	+1.28%	374,586
2025-12-09	41.12	41.79	40.26	40.59	-3.08%	678,626
2025-12-08	42.67	42.71	41.85	41.88	-2.15%	145,354
2025-12-05	41.84	42.80	41.64	42.80	+2.93%	312,137
2025-12-04	41.01	41.81	40.93	41.58	+1.39%	173,063
2025-12-03	41.61	41.94	41.01	41.01	-1.63%	181,856
2025-12-02	41.59	41.78	41.43	41.69	+0.63%	159,214
2025-12-01	40.93	41.67	40.93	41.43	+0.29%	148,408
2025-11-28	40.80	41.51	40.80	41.31	+0.51%	71,232
2025-11-26	40.91	41.50	40.91	41.10	+0.07%	157,748
2025-11-25	40.25	41.21	40.25	41.07	+2.22%	222,748
2025-11-24	39.51	40.25	39.46	40.18	+1.77%	141,195
2025-11-21	38.68	39.75	38.68	39.48	+2.52%	141,823
2025-11-20	39.50	39.94	38.51	38.51	-2.31%	550,320
2025-11-19	39.24	39.50	39.13	39.42	+0.74%	199,544
2025-11-18	38.74	39.27	38.54	39.13	+0.54%	155,970
2025-11-17	39.52	39.52	38.88	38.92	-1.07%	171,409
2025-11-14	39.30	39.80	39.26	39.34	-0.93%	128,131
2025-11-13	39.68	39.83	39.42	39.71	-0.05%	125,196
2025-11-12	39.87	39.87	39.71	39.73	+0.10%	128,473
2025-11-11	39.25	39.85	39.22	39.69	+0.76%	179,882
2025-11-10	39.25	39.49	39.05	39.39	+0.64%	112,661
2025-11-07	39.41	39.81	39.01	39.14	-1.31%	169,823
2025-11-06	39.69	39.82	39.46	39.66	+0.10%	123,329
2025-11-05	39.11	39.77	39.11	39.62	+1.02%	210,174
2025-11-04	39.50	39.60	39.13	39.22	-0.88%	163,911
2025-11-03	39.18	39.78	39.06	39.57	-1.62%	161,754
2025-10-31	39.80	40.37	39.60	40.22	+1.18%	201,160
2025-10-30	39.71	40.28	39.41	39.75	-0.65%	230,144
2025-10-29	40.10	40.55	39.80	40.01	-0.97%	170,346
2025-10-28	40.13	40.78	40.00	40.40	+0.85%	190,372
2025-10-27	39.95	40.32	39.86	40.06	+1.16%	159,710
2025-10-24	39.59	39.84	39.40	39.60	+0.74%	110,237
2025-10-23	39.60	39.61	39.01	39.31	-0.10%	96,615
2025-10-22	40.09	40.20	39.32	39.35	-1.80%	323,123
2025-10-21	39.16	40.19	39.16	40.07	+1.29%	215,522
2025-10-20	39.15	39.66	39.03	39.56	+0.89%	151,463

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jan (+9.09%). Schwächster Monat: Dez (-7.12%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+9.09%
Feb-4.55%
Mär-1.85%
Apr+3.72%
Mai-4.06%
Jun-1.70%
Jul+1.53%
Aug-1.65%
Sep-3.84%
Okt+7.94%
Nov+4.40%
Dez-7.12%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von AllianceBernstein Holding L.P. (AB)?

34.86 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von AB?

44.11 im Hoch und 33.91 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von AllianceBernstein Holding L.P.?

Historisch war der stärkste Kalendermonat von AB der Jan (Durchschnitt +9.09%), der schwächste der Dez (Durchschnitt -7.12%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.