21,700€
0,46%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 24.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | - |
| 22.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 17.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 16.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 15.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 11.04.2025 | 21,00 | 21,80 | 21,00 | 21,80 | -4,39% | 1,00 |
| 10.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | - |
| 09.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 08.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 07.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 04.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,93% | - |
| 03.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 02.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 01.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 31.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 27.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 26.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 25.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 24.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 21.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 19.03.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 470,00 |
| 18.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 17.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 14.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 13.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 12.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 10.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 06.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 05.03.2025 | 24,80 | 24,80 | 23,00 | 23,00 | -10,16% | 100,00 |
| 04.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 03.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 28.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 27.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 25.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 24.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 21.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 19.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 17.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 14.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 13.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 12.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 7,56% | - |
| 11.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 10.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 07.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,26% | - |
| 06.02.2025 | 25,20 | 26,60 | 25,20 | 26,60 | 11,76% | 70,00 |
| 05.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 04.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 31.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 30.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 29.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 28.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -7,52% | - |
| 27.01.2025 | 24,00 | 26,60 | 24,00 | 26,60 | 10,83% | 100,00 |
| 24.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 23.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 22.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 21.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 20.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 17.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | - |
| 16.01.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 7,38% | 100,00 |
| 15.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | - |
| 14.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 13.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 10.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 09.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 08.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 07.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 03.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 02.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 30.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 27.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 23.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 20.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 19.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 18.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 17.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 16.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 13.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 11.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 10.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 09.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 06.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 05.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -6,88% | - |
| 04.12.2024 | 29,80 | 32,00 | 29,80 | 32,00 | 4,58% | 4,00 |
| 03.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 02.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 28.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |