27,400€
3,79%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 27,30 | 27,50 | 27,20 | 27,20 | 3,03% | - |
| 01.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 30.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 27.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 26.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 25.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 24.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 23.06.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 3,10% | 30,00 |
| 20.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 18.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 17.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 16.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 12.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 11.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 10.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 09.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 06.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 05.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 04.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 03.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 02.06.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 1,53% | 15,00 |
| 30.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 29.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 27.05.2025 | 26,00 | 27,60 | 26,00 | 27,60 | 6,15% | 400,00 |
| 26.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 23.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 22.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 21.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 20.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 19.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 16.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 15.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 14.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 13.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 12.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 09.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 08.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 06.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 02.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 29.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 28.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 25.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 24.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 23.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 9,09% | - |
| 22.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 17.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 16.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 15.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 14.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 11.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 10.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 09.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 08.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 07.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | - |
| 04.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | - |
| 03.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 02.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 01.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 31.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 28.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 26.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 25.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 24.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 21.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 20.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 18.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 17.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 14.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 12.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 11.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 10.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 07.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 06.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 05.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 04.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 03.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 28.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 27.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 26.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 25.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 24.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -7,78% | - |
| 21.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 20.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 19.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 18.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 17.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 14.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 13.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 12.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 10,74% | - |
| 11.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 10.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |