27,090$
-2,17%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,72 | 27,86 | 26,98 | 27,09 | -2,06% | 11.099,00 |
| 14.10.2025 | 26,56 | 27,78 | 26,56 | 27,66 | 3,13% | 124.288,00 |
| 13.10.2025 | 26,70 | 26,85 | 26,28 | 26,82 | 2,29% | 113.374,00 |
| 10.10.2025 | 26,83 | 27,40 | 26,20 | 26,22 | -2,27% | 160.965,00 |
| 09.10.2025 | 27,15 | 27,27 | 26,69 | 26,83 | -1,51% | 111.482,00 |
| 08.10.2025 | 27,54 | 27,54 | 27,20 | 27,24 | -0,33% | 109.550,00 |
| 07.10.2025 | 27,49 | 27,85 | 27,25 | 27,33 | -0,58% | 262.536,00 |
| 06.10.2025 | 27,45 | 27,67 | 27,07 | 27,49 | 1,59% | 156.215,00 |
| 03.10.2025 | 26,79 | 27,15 | 26,78 | 27,06 | 1,50% | 37.058,00 |
| 02.10.2025 | 26,86 | 26,86 | 26,40 | 26,66 | -0,74% | 186.204,00 |
| 01.10.2025 | 26,96 | 26,99 | 26,56 | 26,86 | -0,96% | 153.349,00 |
| 30.09.2025 | 27,21 | 27,49 | 26,79 | 27,12 | -0,51% | 183.627,00 |
| 29.09.2025 | 27,74 | 27,74 | 27,09 | 27,26 | -1,55% | 197.069,00 |
| 26.09.2025 | 27,54 | 27,79 | 27,39 | 27,69 | 0,98% | 84.513,00 |
| 25.09.2025 | 27,40 | 27,56 | 27,21 | 27,42 | -0,65% | 132.792,00 |
| 24.09.2025 | 27,85 | 28,00 | 27,48 | 27,60 | -0,43% | 134.282,00 |
| 23.09.2025 | 28,14 | 28,33 | 27,70 | 27,72 | -1,00% | 107.527,00 |
| 22.09.2025 | 27,94 | 28,11 | 26,48 | 28,00 | -0,32% | 112.583,00 |
| 19.09.2025 | 28,68 | 28,70 | 28,02 | 28,09 | -2,19% | 295.999,00 |
| 18.09.2025 | 27,96 | 28,75 | 27,74 | 28,72 | 3,31% | 127.287,00 |
| 17.09.2025 | 27,71 | 28,58 | 27,47 | 27,80 | 0,80% | 148.989,00 |
| 16.09.2025 | 28,06 | 28,06 | 27,41 | 27,58 | -2,16% | 221.263,00 |
| 15.09.2025 | 28,61 | 28,61 | 28,07 | 28,19 | -1,16% | 131.020,00 |
| 12.09.2025 | 28,91 | 28,91 | 28,43 | 28,52 | -1,25% | 116.420,00 |
| 11.09.2025 | 28,53 | 28,99 | 28,32 | 28,88 | 1,48% | 176.503,00 |
| 10.09.2025 | 28,85 | 29,01 | 28,38 | 28,46 | -1,01% | 120.211,00 |
| 09.09.2025 | 28,87 | 29,19 | 28,70 | 28,75 | -0,62% | 128.021,00 |
| 08.09.2025 | 28,85 | 29,03 | 28,47 | 28,93 | 0,21% | 146.832,00 |
| 05.09.2025 | 29,17 | 29,58 | 28,66 | 28,87 | -0,69% | 124.066,00 |
| 04.09.2025 | 28,83 | 29,09 | 28,49 | 29,07 | 1,43% | 162.659,00 |
| 03.09.2025 | 28,30 | 28,73 | 28,20 | 28,66 | 0,77% | 311.926,00 |
| 02.09.2025 | 28,56 | 28,84 | 28,34 | 28,44 | -1,56% | 219.558,00 |
| 29.08.2025 | 29,16 | 29,35 | 28,85 | 28,89 | -0,76% | 161.596,00 |
| 28.08.2025 | 29,90 | 29,90 | 28,99 | 29,11 | -1,85% | 167.875,00 |
| 27.08.2025 | 29,51 | 29,87 | 29,43 | 29,66 | -0,10% | 172.228,00 |
| 26.08.2025 | 29,59 | 29,91 | 29,30 | 29,69 | 1,02% | 153.656,00 |
| 25.08.2025 | 29,78 | 29,88 | 29,05 | 29,39 | -2,16% | 146.577,00 |
| 22.08.2025 | 28,52 | 30,14 | 28,51 | 30,04 | 5,89% | 200.646,00 |
| 21.08.2025 | 28,27 | 28,58 | 28,16 | 28,37 | -0,35% | 110.240,00 |
| 20.08.2025 | 28,49 | 28,59 | 28,26 | 28,47 | 0,18% | 119.911,00 |
| 19.08.2025 | 28,91 | 29,09 | 28,37 | 28,42 | -1,59% | 96.541,00 |
| 18.08.2025 | 28,78 | 28,91 | 28,59 | 28,88 | 0,24% | 105.268,00 |
| 15.08.2025 | 29,55 | 29,55 | 28,77 | 28,81 | -2,17% | 151.337,00 |
| 14.08.2025 | 29,34 | 29,53 | 29,21 | 29,45 | -0,94% | 119.775,00 |
| 13.08.2025 | 29,52 | 29,83 | 29,24 | 29,73 | 1,61% | 171.026,00 |
| 12.08.2025 | 28,47 | 29,31 | 28,47 | 29,26 | 3,69% | 159.877,00 |
| 11.08.2025 | 27,95 | 28,30 | 27,82 | 28,22 | 1,18% | 150.304,00 |
| 08.08.2025 | 27,84 | 28,14 | 27,38 | 27,89 | 1,34% | 142.809,00 |
| 07.08.2025 | 27,78 | 27,83 | 27,33 | 27,52 | -0,04% | 172.524,00 |
| 06.08.2025 | 27,48 | 27,79 | 27,27 | 27,53 | -0,04% | 141.445,00 |
| 05.08.2025 | 27,10 | 27,55 | 26,87 | 27,54 | -4,67% | 372.806,00 |
| 04.08.2025 | 28,55 | 28,91 | 28,34 | 28,89 | 1,33% | 122.031,00 |
| 01.08.2025 | 28,68 | 28,85 | 28,18 | 28,51 | -1,60% | 253.055,00 |
| 31.07.2025 | 29,03 | 29,79 | 28,87 | 28,98 | -1,08% | 233.098,00 |
| 30.07.2025 | 29,75 | 30,27 | 29,15 | 29,29 | -1,21% | 197.977,00 |
| 29.07.2025 | 30,00 | 30,07 | 29,54 | 29,65 | -0,67% | 203.870,00 |
| 28.07.2025 | 30,05 | 30,05 | 29,29 | 29,85 | -0,70% | 289.910,00 |
| 25.07.2025 | 30,50 | 30,50 | 29,98 | 30,06 | -1,47% | 290.212,00 |
| 24.07.2025 | 33,36 | 33,36 | 30,47 | 30,51 | -8,16% | 271.226,00 |
| 23.07.2025 | 33,13 | 33,25 | 32,57 | 33,22 | 1,25% | 171.245,00 |
| 22.07.2025 | 33,06 | 33,20 | 32,77 | 32,81 | -0,88% | 191.182,00 |
| 21.07.2025 | 33,10 | 33,56 | 32,94 | 33,10 | 0,33% | 163.211,00 |
| 18.07.2025 | 33,07 | 33,26 | 32,45 | 32,99 | 0,30% | 188.664,00 |
| 17.07.2025 | 32,75 | 33,15 | 32,28 | 32,89 | 0,21% | 179.379,00 |
| 16.07.2025 | 32,77 | 32,93 | 32,21 | 32,82 | 1,17% | 142.714,00 |
| 15.07.2025 | 33,58 | 33,58 | 32,44 | 32,44 | -3,39% | 167.771,00 |
| 14.07.2025 | 32,63 | 33,58 | 32,63 | 33,58 | 2,94% | 146.573,00 |
| 11.07.2025 | 33,19 | 33,19 | 32,60 | 32,62 | -2,19% | 154.760,00 |
| 10.07.2025 | 33,08 | 33,58 | 33,08 | 33,35 | 0,54% | 104.508,00 |
| 09.07.2025 | 33,33 | 33,43 | 32,82 | 33,17 | 0,00% | 103.555,00 |
| 08.07.2025 | 33,16 | 33,55 | 33,08 | 33,17 | 0,30% | 148.711,00 |
| 07.07.2025 | 33,16 | 33,49 | 32,89 | 33,07 | -0,84% | 180.803,00 |
| 03.07.2025 | 32,99 | 33,54 | 32,55 | 33,35 | 1,52% | 121.615,00 |
| 02.07.2025 | 32,38 | 32,87 | 32,14 | 32,85 | 2,24% | 173.006,00 |
| 01.07.2025 | 31,15 | 32,42 | 31,15 | 32,13 | 3,01% | 161.710,00 |
| 30.06.2025 | 31,79 | 31,82 | 31,13 | 31,19 | -1,14% | 230.320,00 |
| 27.06.2025 | 31,39 | 31,66 | 31,31 | 31,55 | 0,35% | 949.128,00 |
| 26.06.2025 | 30,63 | 31,49 | 30,50 | 31,44 | 2,85% | 170.485,00 |
| 25.06.2025 | 30,90 | 30,90 | 30,44 | 30,57 | -1,20% | 142.060,00 |
| 24.06.2025 | 31,06 | 31,53 | 30,87 | 30,94 | 0,45% | 148.311,00 |
| 23.06.2025 | 29,87 | 30,81 | 29,81 | 30,80 | 2,67% | 119.135,00 |
| 20.06.2025 | 30,13 | 30,36 | 29,79 | 30,00 | 0,40% | 295.149,00 |
| 18.06.2025 | 29,56 | 30,12 | 29,56 | 29,88 | 1,08% | 191.474,00 |
| 17.06.2025 | 29,85 | 30,12 | 29,53 | 29,56 | -1,76% | 134.636,00 |
| 16.06.2025 | 30,64 | 30,70 | 29,88 | 30,09 | -0,53% | 199.071,00 |
| 13.06.2025 | 30,45 | 30,74 | 30,00 | 30,25 | -2,36% | 165.541,00 |
| 12.06.2025 | 30,80 | 31,00 | 30,45 | 30,98 | -0,06% | 130.486,00 |
| 11.06.2025 | 31,32 | 31,51 | 30,79 | 31,00 | -0,86% | 216.409,00 |
| 10.06.2025 | 30,78 | 31,31 | 30,68 | 31,27 | 2,02% | 134.632,00 |
| 09.06.2025 | 30,79 | 30,84 | 30,11 | 30,65 | 0,23% | 106.076,00 |
| 06.06.2025 | 30,37 | 30,59 | 30,29 | 30,58 | 2,24% | 93.511,00 |
| 05.06.2025 | 29,80 | 30,07 | 29,57 | 29,91 | 0,67% | 168.128,00 |
| 04.06.2025 | 30,21 | 30,30 | 29,67 | 29,71 | -1,49% | 95.086,00 |
| 03.06.2025 | 30,00 | 30,34 | 29,60 | 30,16 | 0,13% | 204.925,00 |
| 02.06.2025 | 30,14 | 30,47 | 29,57 | 30,12 | -0,33% | 115.406,00 |
| 30.05.2025 | 30,10 | 30,38 | 29,91 | 30,22 | -0,26% | 171.406,00 |
| 29.05.2025 | 30,10 | 30,90 | 29,68 | 30,30 | 1,13% | 115.389,00 |
| 28.05.2025 | 30,52 | 30,80 | 29,91 | 29,96 | -1,87% | 168.520,00 |
| 27.05.2025 | 29,81 | 30,55 | 28,99 | 30,53 | 3,25% | 154.796,00 |
| 23.05.2025 | 29,02 | 29,71 | 29,02 | 29,57 | -0,20% | 141.084,00 |