Comparing Back to the side-by-side chart ↗
Alliance Resource Partners LP (ARLP) — 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 | 25.33 | 25.75 | 25.32 | 25.75 | +2.22% | 271,200 |
| 2026-10-15 | 25.04 | 25.22 | 25.02 | 25.19 | +1.29% | 236,000 |
| 2026-10-14 | 25.05 | 25.20 | 24.79 | 24.87 | -1.23% | 263,600 |
| 2026-10-13 | 25.00 | 25.24 | 24.93 | 25.18 | +1.12% | 246,600 |
| 2026-10-12 | 24.69 | 25.09 | 24.69 | 24.90 | +1.14% | 244,000 |
| 2026-10-09 | 24.72 | 24.84 | 24.59 | 24.62 | -0.12% | 186,200 |
| 2026-10-08 | 24.80 | 25.12 | 24.61 | 24.65 | +0.20% | 237,800 |
| 2026-10-07 | 24.50 | 24.73 | 24.45 | 24.60 | -0.28% | 462,700 |
| 2026-10-06 | 24.87 | 24.90 | 24.65 | 24.67 | -0.48% | 407,300 |
| 2026-10-05 | 24.53 | 24.95 | 24.52 | 24.79 | +1.06% | 334,200 |
| 2026-10-02 | 24.26 | 24.65 | 24.26 | 24.53 | +0.78% | 238,800 |
| 2026-10-01 | 24.45 | 24.45 | 24.01 | 24.34 | +0.21% | 625,500 |
| 2026-09-30 | 24.51 | 24.74 | 24.29 | 24.29 | -0.37% | 214,300 |
| 2026-09-29 | 24.84 | 24.84 | 24.31 | 24.38 | -1.81% | 261,100 |
| 2026-09-28 | 25.10 | 25.29 | 24.71 | 24.83 | -1.27% | 296,300 |
| 2026-09-25 | 25.04 | 25.25 | 24.93 | 25.15 | -0.20% | 373,000 |
| 2026-09-24 | 26.24 | 26.24 | 25.06 | 25.20 | -1.37% | 292,900 |
| 2026-09-23 | 25.93 | 25.93 | 25.43 | 25.55 | -1.20% | 283,500 |
| 2026-09-22 | 25.71 | 25.96 | 25.62 | 25.86 | +0.23% | 94,600 |
| 2026-09-21 | 25.70 | 25.96 | 25.65 | 25.80 | -0.27% | 184,100 |
| 2026-09-18 | 26.31 | 26.31 | 25.85 | 25.87 | -1.11% | 308,500 |
| 2026-09-17 | 25.80 | 26.21 | 25.70 | 26.16 | +1.20% | 235,800 |
| 2026-09-16 | 26.14 | 26.37 | 25.70 | 25.85 | -1.11% | 230,100 |
| 2026-09-15 | 26.00 | 26.35 | 26.00 | 26.14 | +0.00% | 271,400 |
| 2026-09-14 | 26.56 | 26.56 | 26.04 | 26.14 | -1.47% | 225,000 |
| 2026-09-11 | 26.80 | 26.85 | 26.42 | 26.53 | -1.27% | 206,400 |
| 2026-09-10 | 26.94 | 26.94 | 26.67 | 26.87 | +0.37% | 221,600 |
| 2026-09-09 | 26.94 | 26.94 | 26.50 | 26.77 | +0.41% | 231,100 |
| 2026-09-08 | 26.89 | 26.91 | 26.63 | 26.66 | +0.68% | 342,500 |
| 2026-09-04 | 26.26 | 26.54 | 26.13 | 26.48 | +0.80% | 138,200 |
| 2026-09-03 | 26.50 | 26.51 | 25.96 | 26.27 | -1.02% | 274,100 |
| 2026-09-02 | 26.39 | 26.55 | 26.23 | 26.54 | +0.38% | 125,100 |
| 2026-09-01 | 26.62 | 26.72 | 26.25 | 26.44 | -0.23% | 184,400 |
| 2026-08-31 | 26.29 | 26.69 | 26.29 | 26.50 | +1.22% | 204,200 |
| 2026-08-28 | 26.01 | 26.39 | 26.01 | 26.18 | -0.61% | 129,100 |
| 2026-08-27 | 26.01 | 26.44 | 26.01 | 26.34 | +0.57% | 211,300 |
| 2026-08-26 | 26.22 | 26.39 | 26.03 | 26.19 | -1.06% | 204,100 |
| 2026-08-25 | 26.43 | 26.56 | 26.17 | 26.47 | +0.34% | 186,719 |
| 2026-08-24 | 26.33 | 26.44 | 25.98 | 26.38 | +0.30% | 281,469 |
| 2026-08-21 | 26.07 | 26.42 | 26.07 | 26.30 | +0.88% | 176,200 |
| 2026-08-20 | 26.24 | 26.45 | 26.02 | 26.07 | +0.00% | 221,700 |
| 2026-08-19 | 25.72 | 26.10 | 25.55 | 26.07 | +1.56% | 317,900 |
| 2026-08-18 | 25.76 | 25.92 | 25.38 | 25.67 | -1.00% | 238,400 |
| 2026-08-17 | 25.54 | 25.99 | 25.50 | 25.93 | +2.01% | 450,700 |
| 2026-08-14 | 24.93 | 25.51 | 24.82 | 25.42 | +2.17% | 881,800 |
| 2026-08-13 | 25.09 | 25.32 | 24.77 | 24.88 | -0.88% | 318,200 |
| 2026-08-12 | 24.65 | 25.28 | 24.65 | 25.10 | +1.50% | 301,200 |
| 2026-08-11 | 24.79 | 24.91 | 24.41 | 24.73 | -0.24% | 278,800 |
| 2026-08-10 | 24.75 | 25.02 | 24.64 | 24.79 | +0.69% | 352,800 |
| 2026-08-07 | 24.50 | 24.70 | 24.22 | 24.62 | -2.76% | 573,300 |
| 2026-08-06 | 25.60 | 25.67 | 25.31 | 25.32 | -0.31% | 676,000 |
| 2026-08-05 | 26.44 | 26.44 | 25.06 | 25.40 | -1.28% | 1,023,600 |
| 2026-08-04 | 26.12 | 26.40 | 25.71 | 25.73 | -1.49% | 474,300 |
| 2026-08-03 | 25.88 | 26.16 | 25.66 | 26.12 | +0.66% | 366,400 |
| 2026-07-31 | 26.24 | 26.24 | 25.75 | 25.95 | -0.92% | 207,400 |
| 2026-07-30 | 26.25 | 26.35 | 25.93 | 26.19 | +0.92% | 288,900 |
| 2026-07-29 | 25.91 | 26.36 | 25.76 | 25.95 | +0.15% | 311,400 |
| 2026-07-28 | 25.39 | 26.52 | 25.39 | 25.91 | +1.09% | 323,000 |
| 2026-07-27 | 24.69 | 25.81 | 24.55 | 25.63 | +3.72% | 496,200 |
| 2026-07-24 | 24.75 | 24.91 | 24.58 | 24.71 | -0.24% | 284,000 |
| 2026-07-23 | 25.00 | 25.13 | 24.77 | 24.77 | -0.56% | 163,800 |
| 2026-07-22 | 24.50 | 24.94 | 24.50 | 24.91 | +1.01% | 188,900 |
| 2026-07-21 | 24.35 | 24.68 | 24.35 | 24.66 | +1.31% | 151,000 |
| 2026-07-20 | 24.27 | 24.44 | 24.17 | 24.34 | -0.33% | 179,100 |
| 2026-07-17 | 24.70 | 24.74 | 24.25 | 24.42 | -0.69% | 201,700 |
| 2026-07-16 | 24.52 | 24.85 | 24.52 | 24.59 | +0.08% | 162,600 |
| 2026-07-15 | 25.00 | 25.07 | 24.51 | 24.57 | -1.48% | 157,200 |
| 2026-07-14 | 24.69 | 24.97 | 24.69 | 24.94 | +1.01% | 227,600 |
| 2026-07-13 | 24.55 | 24.78 | 24.45 | 24.69 | +1.31% | 273,100 |
| 2026-07-10 | 24.48 | 24.50 | 24.23 | 24.37 | -0.33% | 143,600 |
| 2026-07-09 | 24.25 | 24.49 | 24.25 | 24.45 | +0.20% | 189,500 |
| 2026-07-08 | 23.91 | 24.50 | 23.91 | 24.40 | +2.31% | 346,800 |
| 2026-07-07 | 23.82 | 23.88 | 23.55 | 23.85 | +0.29% | 239,300 |
| 2026-07-06 | 23.74 | 23.84 | 23.42 | 23.78 | -0.13% | 222,700 |
| 2026-07-02 | 23.72 | 23.93 | 23.60 | 23.81 | +0.29% | 294,000 |
| 2026-07-01 | 24.29 | 24.29 | 23.70 | 23.74 | -1.00% | 308,200 |
| 2026-06-30 | 24.00 | 24.09 | 23.70 | 23.98 | -0.04% | 383,900 |
| 2026-06-29 | 24.48 | 24.48 | 23.91 | 23.99 | -2.00% | 245,200 |
| 2026-06-26 | 24.40 | 24.58 | 24.35 | 24.48 | +0.20% | 212,300 |
| 2026-06-25 | 24.06 | 24.55 | 24.05 | 24.43 | +0.78% | 231,400 |
| 2026-06-24 | 24.66 | 24.66 | 24.11 | 24.24 | -1.26% | 389,500 |
| 2026-06-23 | 24.66 | 24.66 | 24.28 | 24.55 | +0.57% | 282,000 |
| 2026-06-22 | 24.08 | 24.57 | 23.99 | 24.41 | +3.78% | 468,500 |
| 2026-06-18 | 24.12 | 24.27 | 23.45 | 23.52 | -3.21% | 501,100 |
| 2026-06-17 | 24.36 | 24.42 | 24.20 | 24.30 | +0.04% | 166,400 |
| 2026-06-16 | 24.50 | 24.62 | 24.06 | 24.29 | -1.26% | 357,800 |
| 2026-06-15 | 24.85 | 24.85 | 24.60 | 24.60 | -1.72% | 334,100 |
| 2026-06-12 | 24.95 | 25.38 | 24.91 | 25.03 | -0.40% | 229,500 |
| 2026-06-11 | 25.45 | 25.49 | 24.97 | 25.13 | -0.48% | 182,100 |
| 2026-06-10 | 25.52 | 25.76 | 25.22 | 25.25 | -0.47% | 202,900 |
| 2026-06-09 | 25.61 | 25.66 | 25.03 | 25.37 | -0.67% | 192,600 |
| 2026-06-08 | 26.29 | 26.29 | 25.54 | 25.54 | -0.31% | 202,800 |
| 2026-06-05 | 26.04 | 26.23 | 25.48 | 25.62 | -1.46% | 250,600 |
| 2026-06-04 | 25.48 | 26.27 | 25.44 | 26.00 | +2.32% | 444,800 |
| 2026-06-03 | 25.42 | 25.72 | 25.27 | 25.41 | -0.35% | 305,500 |
| 2026-06-02 | 25.15 | 25.69 | 25.15 | 25.50 | +0.75% | 370,900 |
| 2026-06-01 | 24.85 | 25.50 | 24.80 | 25.31 | +1.85% | 268,000 |
| 2026-05-29 | 25.30 | 25.46 | 24.82 | 24.85 | -1.86% | 263,500 |
| 2026-05-28 | 25.00 | 25.53 | 24.86 | 25.32 | +1.52% | 361,000 |
| 2026-05-27 | 24.75 | 25.18 | 24.70 | 24.94 | -0.28% | 186,200 |
| 2026-05-26 | 24.96 | 25.20 | 24.74 | 25.01 | +0.52% | 335,400 |
| 2026-05-22 | 24.70 | 24.93 | 24.67 | 24.88 | +0.20% | 295,900 |
| 2026-05-21 | 25.08 | 25.17 | 24.78 | 24.83 | -0.48% | 334,800 |
| 2026-05-20 | 25.26 | 25.42 | 24.61 | 24.95 | -1.07% | 379,600 |
| 2026-05-19 | 25.50 | 25.50 | 25.14 | 25.22 | -0.71% | 247,400 |
| 2026-05-18 | 25.42 | 25.55 | 24.81 | 25.40 | +1.07% | 467,100 |
| 2026-05-15 | 25.44 | 25.58 | 25.04 | 25.13 | -0.55% | 375,800 |
| 2026-05-14 | 25.02 | 25.32 | 24.80 | 25.27 | +1.77% | 347,400 |
| 2026-05-13 | 25.15 | 25.45 | 24.67 | 24.83 | -1.74% | 280,400 |
| 2026-05-12 | 24.75 | 25.40 | 24.35 | 25.27 | +2.64% | 504,300 |
| 2026-05-11 | 24.95 | 24.98 | 24.34 | 24.62 | -0.93% | 595,400 |
| 2026-05-08 | 25.00 | 25.32 | 24.74 | 24.85 | -2.74% | 347,500 |
| 2026-05-07 | 25.45 | 25.69 | 25.03 | 25.55 | -0.47% | 501,100 |
| 2026-05-06 | 26.01 | 26.23 | 25.36 | 25.67 | -1.95% | 609,500 |
| 2026-05-05 | 26.23 | 26.46 | 26.05 | 26.18 | -0.46% | 351,000 |
| 2026-05-04 | 26.20 | 26.38 | 25.93 | 26.30 | +0.57% | 254,500 |
| 2026-05-01 | 26.60 | 26.60 | 26.05 | 26.15 | -1.73% | 369,400 |
| 2026-04-30 | 26.81 | 26.81 | 26.38 | 26.61 | -0.19% | 275,000 |
| 2026-04-29 | 26.42 | 26.87 | 26.29 | 26.66 | +0.72% | 485,000 |
| 2026-04-28 | 25.70 | 26.66 | 25.60 | 26.47 | +4.01% | 676,100 |
| 2026-04-27 | 24.60 | 25.93 | 24.50 | 25.45 | +2.21% | 740,500 |
| 2026-04-24 | 25.41 | 25.41 | 24.80 | 24.90 | -1.31% | 502,200 |
| 2026-04-23 | 24.70 | 25.46 | 24.70 | 25.23 | +2.15% | 543,400 |
| 2026-04-22 | 24.79 | 24.90 | 24.58 | 24.70 | -0.36% | 539,600 |
| 2026-04-21 | 24.64 | 24.94 | 24.42 | 24.79 | +0.81% | 459,700 |
| 2026-04-20 | 25.04 | 25.17 | 24.55 | 24.59 | -1.56% | 462,600 |
| 2026-04-17 | 25.70 | 25.70 | 24.62 | 24.98 | -2.23% | 797,300 |
| 2026-04-16 | 25.75 | 25.99 | 25.53 | 25.55 | -0.66% | 179,300 |
| 2026-04-15 | 25.53 | 25.95 | 25.53 | 25.72 | +0.27% | 210,600 |
| 2026-04-14 | 26.59 | 26.59 | 25.31 | 25.65 | -2.84% | 542,900 |
| 2026-04-13 | 26.28 | 26.76 | 26.22 | 26.40 | +0.46% | 212,600 |
| 2026-04-10 | 26.62 | 26.79 | 26.26 | 26.28 | -0.87% | 156,600 |
| 2026-04-09 | 27.01 | 27.32 | 26.40 | 26.51 | -1.89% | 281,200 |
| 2026-04-08 | 27.33 | 27.37 | 26.55 | 27.02 | -2.56% | 549,500 |
| 2026-04-07 | 28.27 | 28.39 | 27.73 | 27.73 | -1.60% | 315,400 |
| 2026-04-06 | 28.17 | 28.40 | 28.05 | 28.18 | +0.04% | 296,300 |
| 2026-04-02 | 27.80 | 28.29 | 27.66 | 28.17 | +2.18% | 197,100 |
| 2026-04-01 | 27.60 | 27.90 | 27.43 | 27.57 | -0.29% | 270,700 |
| 2026-03-31 | 28.07 | 28.87 | 27.34 | 27.65 | -1.78% | 327,200 |
| 2026-03-30 | 29.05 | 29.43 | 27.81 | 28.15 | -2.90% | 735,300 |
| 2026-03-27 | 28.84 | 29.45 | 28.84 | 28.99 | +0.38% | 430,300 |
| 2026-03-26 | 28.47 | 29.04 | 28.47 | 28.88 | +0.98% | 213,000 |
| 2026-03-25 | 28.65 | 28.90 | 28.24 | 28.60 | -0.35% | 204,000 |
| 2026-03-24 | 27.92 | 28.90 | 27.74 | 28.70 | +2.68% | 487,900 |
| 2026-03-23 | 27.71 | 28.15 | 27.30 | 27.95 | +0.00% | 403,600 |
| 2026-03-20 | 28.42 | 28.66 | 27.76 | 27.95 | -1.69% | 429,300 |
| 2026-03-19 | 27.35 | 28.95 | 27.21 | 28.43 | +3.83% | 757,000 |
| 2026-03-18 | 27.43 | 27.44 | 27.02 | 27.38 | +0.29% | 168,700 |
| 2026-03-17 | 27.54 | 27.58 | 27.27 | 27.30 | -0.51% | 266,900 |
| 2026-03-16 | 27.41 | 27.54 | 27.23 | 27.44 | +0.59% | 159,200 |
| 2026-03-13 | 27.33 | 27.45 | 26.97 | 27.28 | -0.66% | 162,900 |
| 2026-03-12 | 27.50 | 27.68 | 27.31 | 27.46 | -0.15% | 316,600 |
| 2026-03-11 | 27.52 | 27.78 | 27.16 | 27.50 | +0.40% | 391,600 |
| 2026-03-10 | 27.37 | 27.83 | 27.15 | 27.39 | +0.55% | 339,300 |
| 2026-03-09 | 26.49 | 27.35 | 26.36 | 27.24 | +2.75% | 504,300 |
| 2026-03-06 | 26.96 | 26.96 | 26.34 | 26.51 | -1.41% | 403,200 |
| 2026-03-05 | 26.99 | 27.05 | 26.64 | 26.89 | -0.26% | 660,600 |
| 2026-03-04 | 27.16 | 27.38 | 26.75 | 26.96 | -0.63% | 248,500 |
| 2026-03-03 | 26.75 | 27.44 | 26.62 | 27.13 | +0.56% | 438,700 |
| 2026-03-02 | 26.80 | 27.11 | 26.42 | 26.98 | +1.85% | 326,600 |
| 2026-02-27 | 26.60 | 26.66 | 26.34 | 26.49 | -0.30% | 312,300 |
| 2026-02-26 | 26.20 | 26.63 | 26.17 | 26.57 | +0.34% | 204,600 |
| 2026-02-25 | 26.65 | 26.73 | 26.20 | 26.48 | -0.11% | 166,400 |
| 2026-02-24 | 26.98 | 27.48 | 26.32 | 26.51 | -1.96% | 724,600 |
| 2026-02-23 | 26.26 | 27.07 | 26.25 | 27.04 | +3.01% | 734,300 |
| 2026-02-20 | 25.71 | 26.26 | 25.61 | 26.25 | +1.35% | 469,800 |
| 2026-02-19 | 26.00 | 26.09 | 25.61 | 25.90 | +0.04% | 384,900 |
| 2026-02-18 | 25.76 | 26.02 | 25.60 | 25.89 | +1.09% | 475,500 |
| 2026-02-17 | 25.81 | 25.94 | 25.15 | 25.61 | -0.81% | 419,300 |
| 2026-02-13 | 25.63 | 26.05 | 25.16 | 25.82 | +1.85% | 533,100 |
| 2026-02-12 | 25.96 | 26.25 | 25.30 | 25.35 | -0.59% | 717,200 |
| 2026-02-11 | 24.70 | 26.09 | 24.70 | 25.50 | +3.83% | 996,000 |
| 2026-02-10 | 24.37 | 24.91 | 24.15 | 24.56 | +0.57% | 646,600 |
| 2026-02-09 | 24.34 | 24.52 | 24.05 | 24.42 | +0.21% | 387,300 |
| 2026-02-06 | 23.94 | 24.51 | 23.65 | 24.37 | -0.69% | 564,400 |
| 2026-02-05 | 24.58 | 24.83 | 24.35 | 24.54 | -0.24% | 501,100 |
| 2026-02-04 | 25.11 | 25.49 | 24.51 | 24.60 | -1.60% | 480,300 |
| 2026-02-03 | 24.93 | 25.48 | 24.76 | 25.00 | +1.26% | 723,400 |
| 2026-02-02 | 24.23 | 24.99 | 24.01 | 24.69 | +3.65% | 1,133,700 |
| 2026-01-30 | 24.25 | 24.40 | 23.80 | 23.82 | -1.85% | 680,700 |
| 2026-01-29 | 24.57 | 24.57 | 24.05 | 24.27 | -0.16% | 429,100 |
| 2026-01-28 | 24.55 | 24.66 | 24.20 | 24.31 | -0.49% | 308,900 |
| 2026-01-27 | 24.40 | 24.69 | 24.22 | 24.43 | +0.00% | 339,400 |
| 2026-01-26 | 24.76 | 24.80 | 24.13 | 24.43 | -0.69% | 262,700 |
| 2026-01-23 | 25.24 | 25.24 | 24.60 | 24.60 | -1.99% | 359,600 |
| 2026-01-22 | 25.07 | 25.30 | 24.95 | 25.10 | -0.04% | 353,100 |
| 2026-01-21 | 24.74 | 25.15 | 24.59 | 25.11 | +2.28% | 269,300 |
| 2026-01-20 | 24.32 | 24.57 | 24.30 | 24.55 | +0.86% | 284,800 |
| 2026-01-16 | 24.13 | 24.47 | 24.13 | 24.34 | +0.04% | 348,200 |
| 2026-01-15 | 24.36 | 24.54 | 24.26 | 24.33 | -0.49% | 295,000 |
| 2026-01-14 | 24.48 | 24.70 | 24.35 | 24.45 | +0.53% | 427,000 |
| 2026-01-13 | 24.25 | 24.52 | 24.15 | 24.32 | +0.58% | 588,200 |
| 2026-01-12 | 24.34 | 24.56 | 24.11 | 24.18 | -0.74% | 526,200 |
| 2026-01-09 | 24.10 | 24.60 | 24.06 | 24.36 | +1.20% | 314,900 |
| 2026-01-08 | 23.79 | 24.15 | 23.58 | 24.07 | +1.18% | 258,500 |
| 2026-01-07 | 23.65 | 23.93 | 23.44 | 23.79 | +0.25% | 315,200 |
| 2026-01-06 | 23.26 | 24.07 | 23.23 | 23.73 | +1.80% | 412,300 |
| 2026-01-05 | 23.29 | 23.53 | 23.01 | 23.31 | +0.09% | 424,200 |
| 2026-01-02 | 23.25 | 23.44 | 23.13 | 23.29 | +0.26% | 185,700 |
| 2025-12-31 | 23.25 | 23.28 | 23.01 | 23.23 | -0.39% | 325,800 |
| 2025-12-30 | 23.10 | 23.39 | 23.08 | 23.32 | +0.95% | 338,200 |
| 2025-12-29 | 23.35 | 23.73 | 23.04 | 23.10 | -1.74% | 821,900 |
| 2025-12-26 | 23.75 | 23.75 | 23.36 | 23.51 | -0.76% | 223,900 |
| 2025-12-24 | 23.38 | 23.84 | 23.38 | 23.69 | +0.72% | 145,300 |
| 2025-12-23 | 23.50 | 23.62 | 23.26 | 23.52 | +0.73% | 205,500 |
| 2025-12-22 | 23.27 | 23.50 | 23.04 | 23.35 | +0.21% | 710,300 |
| 2025-12-19 | 23.40 | 23.85 | 23.18 | 23.30 | -0.55% | 393,700 |
| 2025-12-18 | 23.27 | 24.13 | 23.25 | 23.43 | +0.34% | 628,200 |
| 2025-12-17 | 23.50 | 23.64 | 23.31 | 23.35 | -0.38% | 320,700 |
| 2025-12-16 | 23.60 | 23.95 | 23.43 | 23.44 | -0.38% | 428,000 |
| 2025-12-15 | 24.14 | 24.26 | 23.50 | 23.53 | -2.49% | 518,500 |
| 2025-12-12 | 24.18 | 24.25 | 23.97 | 24.13 | +0.00% | 125,500 |
| 2025-12-11 | 24.18 | 24.42 | 24.03 | 24.13 | -0.21% | 148,400 |
| 2025-12-10 | 24.50 | 24.50 | 24.02 | 24.18 | -1.10% | 112,100 |
| 2025-12-09 | 24.19 | 24.60 | 24.11 | 24.45 | +0.66% | 186,300 |
| 2025-12-08 | 24.42 | 24.50 | 24.16 | 24.29 | +0.16% | 195,800 |
| 2025-12-05 | 23.75 | 24.42 | 23.65 | 24.25 | +1.93% | 319,000 |
| 2025-12-04 | 23.66 | 24.08 | 23.66 | 23.79 | +0.04% | 211,000 |
| 2025-12-03 | 23.50 | 23.91 | 23.50 | 23.78 | +0.38% | 261,100 |
| 2025-12-02 | 23.78 | 23.92 | 23.52 | 23.69 | -0.38% | 191,900 |
| 2025-12-01 | 24.37 | 24.60 | 23.71 | 23.78 | -2.42% | 335,500 |
| 2025-11-28 | 24.41 | 24.41 | 24.12 | 24.37 | +1.25% | 77,800 |
| 2025-11-26 | 24.10 | 24.38 | 24.04 | 24.07 | -0.04% | 172,000 |
| 2025-11-25 | 23.74 | 24.33 | 23.61 | 24.08 | +1.52% | 180,100 |
| 2025-11-24 | 23.51 | 23.72 | 23.30 | 23.72 | +0.64% | 195,200 |
| 2025-11-21 | 23.71 | 23.85 | 23.18 | 23.57 | -1.22% | 366,700 |
| 2025-11-20 | 23.90 | 24.50 | 23.71 | 23.86 | +0.00% | 169,700 |
| 2025-11-19 | 23.94 | 24.11 | 23.73 | 23.86 | -0.17% | 133,900 |
| 2025-11-18 | 24.17 | 24.49 | 23.74 | 23.90 | -1.44% | 263,000 |
| 2025-11-17 | 24.90 | 25.19 | 23.99 | 24.25 | -2.92% | 341,000 |
| 2025-11-14 | 25.00 | 25.37 | 24.66 | 24.98 | -0.08% | 657,000 |
| 2025-11-13 | 25.13 | 25.45 | 24.70 | 25.00 | -0.08% | 415,900 |
| 2025-11-12 | 24.78 | 25.24 | 24.61 | 25.02 | +1.38% | 361,400 |
| 2025-11-11 | 24.73 | 24.99 | 24.41 | 24.68 | +1.36% | 322,500 |
| 2025-11-10 | 24.29 | 24.78 | 24.29 | 24.35 | -0.20% | 254,500 |
| 2025-11-07 | 24.19 | 24.41 | 24.05 | 24.40 | -2.40% | 192,800 |
| 2025-11-06 | 24.74 | 25.31 | 24.58 | 25.00 | +1.05% | 573,100 |
| 2025-11-05 | 24.77 | 24.88 | 24.59 | 24.74 | +0.53% | 176,200 |
| 2025-11-04 | 24.88 | 25.11 | 24.50 | 24.61 | -1.36% | 223,700 |
| 2025-11-03 | 24.59 | 25.24 | 24.47 | 24.95 | +1.96% | 474,000 |
| 2025-10-31 | 24.20 | 24.51 | 24.12 | 24.47 | +0.99% | 207,200 |
| 2025-10-30 | 24.58 | 24.59 | 24.11 | 24.23 | +0.46% | 247,400 |
| 2025-10-29 | 24.15 | 24.46 | 24.05 | 24.12 | -0.78% | 171,300 |
| 2025-10-28 | 24.10 | 24.55 | 23.97 | 24.31 | +1.29% | 356,800 |
| 2025-10-27 | 24.00 | 24.33 | 23.24 | 24.00 | +4.12% | 542,300 |
| 2025-10-24 | 24.01 | 24.17 | 23.00 | 23.05 | -4.16% | 708,900 |
| 2025-10-23 | 24.50 | 24.50 | 23.93 | 24.05 | -0.78% | 208,400 |
| 2025-10-22 | 24.00 | 24.39 | 23.86 | 24.24 | +1.04% | 291,100 |
| 2025-10-21 | 24.34 | 24.50 | 23.97 | 23.99 | -2.16% | 177,200 |
| 2025-10-20 | 24.11 | 24.60 | 24.11 | 24.52 | +1.95% | 156,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+5.91%). Schwächster Monat: Aug (-6.00%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Alliance Resource Partners LP (ARLP)?
25.75 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ARLP?
29.45 im Hoch und 23.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Alliance Resource Partners LP?
Historisch war der stärkste Kalendermonat von ARLP der Jul (Durchschnitt +5.91%), der schwächste der Aug (Durchschnitt -6.00%) — 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.