23,400€
1,74%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 14.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 13.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 10.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 09.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 08.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 07.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 06.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 01.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 29.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 26.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 23.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 22.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 19.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 18.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 16.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 15.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 12.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 11.09.2025 | 24,40 | 24,50 | 24,20 | 24,20 | -0,82% | - |
| 10.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 09.09.2025 | 24,60 | 24,70 | 24,40 | 24,70 | 0,41% | - |
| 05.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,82% | - |
| 04.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 02.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 01.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 29.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 28.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 26.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 25.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 22.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 21.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 20.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 19.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 15.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 14.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 13.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 11.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 08.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 07.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 06.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 05.08.2025 | 24,80 | 24,80 | 23,40 | 23,40 | -4,10% | 100,00 |
| 04.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 01.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 31.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 30.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 28.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 25.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -8,51% | - |
| 24.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 23.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 22.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 21.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 18.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 17.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 16.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 15.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 14.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 11.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 10.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 09.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 08.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 07.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 04.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 03.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 02.07.2025 | 27,20 | 27,20 | 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% | - |