37,850$
0,29%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,92 | 38,16 | 36,19 | 37,83 | 0,24% | 195.718,00 |
| 06.03.2026 | 37,42 | 37,93 | 36,88 | 37,74 | -2,01% | 146,00 |
| 05.03.2026 | 38,85 | 38,99 | 38,22 | 38,52 | -1,62% | 146,00 |
| 04.03.2026 | 38,88 | 39,67 | 38,69 | 39,15 | 1,45% | 157.960,00 |
| 03.03.2026 | 37,79 | 38,83 | 37,28 | 38,59 | -0,46% | 112.141,00 |
| 02.03.2026 | 37,75 | 39,37 | 37,46 | 38,77 | 0,73% | 140.723,00 |
| 27.02.2026 | 39,17 | 39,92 | 38,00 | 38,49 | -3,90% | 162.192,00 |
| 26.02.2026 | 39,93 | 40,89 | 39,74 | 40,05 | 0,49% | 148.120,00 |
| 25.02.2026 | 38,94 | 40,39 | 38,63 | 39,86 | 3,20% | 146,00 |
| 24.02.2026 | 38,63 | 38,99 | 38,23 | 38,62 | -0,13% | 146,00 |
| 23.02.2026 | 40,42 | 40,57 | 38,15 | 38,67 | -4,40% | 146,00 |
| 20.02.2026 | 39,99 | 40,82 | 39,33 | 40,45 | 1,30% | 289.823,00 |
| 19.02.2026 | 40,44 | 40,63 | 39,21 | 39,93 | -2,04% | 137.749,00 |
| 18.02.2026 | 40,84 | 41,95 | 40,41 | 40,76 | -0,61% | 183.359,00 |
| 17.02.2026 | 41,49 | 41,70 | 40,71 | 41,01 | -0,92% | 134.092,00 |
| 13.02.2026 | 40,34 | 41,57 | 39,78 | 41,39 | 2,70% | 139.017,00 |
| 12.02.2026 | 40,88 | 41,42 | 39,58 | 40,30 | -0,47% | 138.747,00 |
| 11.02.2026 | 41,55 | 41,89 | 40,15 | 40,49 | -1,53% | 135.064,00 |
| 10.02.2026 | 41,75 | 41,96 | 40,61 | 41,12 | -1,88% | 178.306,00 |
| 09.02.2026 | 41,25 | 42,66 | 40,90 | 41,91 | 1,60% | 185.920,00 |
| 06.02.2026 | 40,70 | 41,35 | 40,37 | 41,25 | 2,54% | 196.949,00 |
| 05.02.2026 | 40,39 | 40,76 | 39,62 | 40,23 | -0,72% | 124.493,00 |
| 04.02.2026 | 40,66 | 41,37 | 40,39 | 40,52 | 0,40% | 171.618,00 |
| 03.02.2026 | 39,86 | 40,88 | 39,37 | 40,36 | 0,42% | 177.087,00 |
| 02.02.2026 | 39,01 | 40,48 | 38,68 | 40,19 | 3,48% | 221.124,00 |
| 30.01.2026 | 38,77 | 39,31 | 38,40 | 38,84 | -0,56% | 222.739,00 |
| 29.01.2026 | 37,65 | 39,08 | 37,44 | 39,06 | 3,75% | 233.502,00 |
| 28.01.2026 | 38,04 | 38,59 | 37,63 | 37,65 | -1,31% | 198.448,00 |
| 27.01.2026 | 38,32 | 38,44 | 37,55 | 38,15 | -0,16% | 215.403,00 |
| 26.01.2026 | 38,21 | 39,23 | 37,72 | 38,21 | 0,50% | 304.381,00 |
| 23.01.2026 | 38,43 | 38,66 | 37,73 | 38,02 | -1,09% | 222.459,00 |
| 22.01.2026 | 36,03 | 39,34 | 36,02 | 38,44 | 6,69% | 327.833,00 |
| 21.01.2026 | 34,22 | 36,17 | 33,99 | 36,03 | 6,47% | 299.055,00 |
| 20.01.2026 | 34,00 | 34,32 | 33,67 | 33,84 | -2,34% | 151.752,00 |
| 16.01.2026 | 34,79 | 35,01 | 34,57 | 34,65 | -0,40% | 121.041,00 |
| 15.01.2026 | 33,78 | 35,04 | 33,78 | 34,79 | 2,93% | 129.975,00 |
| 14.01.2026 | 33,30 | 33,92 | 33,02 | 33,80 | 1,65% | 104.682,00 |
| 13.01.2026 | 33,94 | 33,94 | 33,12 | 33,25 | -2,12% | 129.842,00 |
| 12.01.2026 | 33,27 | 34,04 | 32,93 | 33,97 | 1,25% | 222.946,00 |
| 09.01.2026 | 34,19 | 34,19 | 33,34 | 33,55 | -1,41% | 131.089,00 |
| 08.01.2026 | 33,32 | 34,43 | 33,23 | 34,03 | 1,52% | 223.061,00 |
| 07.01.2026 | 33,47 | 33,75 | 32,86 | 33,52 | 0,24% | 249.677,00 |
| 06.01.2026 | 33,35 | 33,55 | 32,94 | 33,44 | -0,33% | 181.898,00 |
| 05.01.2026 | 31,91 | 33,62 | 31,91 | 33,55 | 5,04% | 840.364,00 |