47,810$
-0,85%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,67 | 48,11 | 47,50 | 47,85 | -0,77% | 7.952,00 |
| 08.09.2026 | 48,92 | 48,94 | 48,07 | 48,22 | -1,93% | 242.945,00 |
| 04.09.2026 | 49,20 | 49,45 | 48,79 | 49,17 | 0,27% | 216.777,00 |
| 03.09.2026 | 48,54 | 50,20 | 48,54 | 49,04 | 1,76% | 283.176,00 |
| 02.09.2026 | 47,63 | 48,43 | 47,54 | 48,19 | 1,80% | 193.106,00 |
| 01.09.2026 | 48,25 | 48,30 | 47,06 | 47,34 | -1,52% | 150.428,00 |
| 31.08.2026 | 48,75 | 49,14 | 47,99 | 48,07 | -1,27% | 224.149,00 |
| 28.08.2026 | 48,76 | 48,86 | 48,33 | 48,69 | 0,16% | 150.252,00 |
| 27.08.2026 | 48,37 | 48,76 | 47,95 | 48,61 | -0,08% | 177.964,00 |
| 26.08.2026 | 48,50 | 48,81 | 48,30 | 48,65 | 0,37% | 137.836,00 |
| 25.08.2026 | 49,09 | 49,09 | 48,22 | 48,47 | -0,66% | 95.949,00 |
| 24.08.2026 | 48,75 | 49,09 | 48,64 | 48,79 | 0,06% | 102.670,00 |
| 21.08.2026 | 49,28 | 49,43 | 48,35 | 48,76 | -0,25% | 309.632,00 |
| 20.08.2026 | 48,75 | 49,19 | 48,52 | 48,88 | -0,35% | 132.660,00 |
| 19.08.2026 | 50,15 | 50,45 | 48,71 | 49,05 | -2,21% | 236.311,00 |
| 18.08.2026 | 50,90 | 50,92 | 49,99 | 50,16 | -1,30% | 113.282,00 |
| 17.08.2026 | 51,34 | 51,53 | 50,72 | 50,82 | -0,47% | 135.956,00 |
| 14.08.2026 | 51,18 | 51,43 | 50,59 | 51,06 | -0,04% | 146.414,00 |
| 13.08.2026 | 51,31 | 51,59 | 50,68 | 51,08 | 0,71% | 148.911,00 |
| 12.08.2026 | 50,28 | 50,93 | 50,27 | 50,72 | 1,42% | 141.612,00 |
| 11.08.2026 | 49,49 | 50,31 | 49,49 | 50,01 | 1,26% | 128.003,00 |
| 10.08.2026 | 49,85 | 49,99 | 49,25 | 49,39 | -0,82% | 97.694,00 |
| 07.08.2026 | 50,13 | 50,13 | 49,65 | 49,80 | -0,70% | 116.426,00 |
| 06.08.2026 | 50,47 | 50,74 | 50,12 | 50,15 | -0,32% | 143.999,00 |
| 05.08.2026 | 50,10 | 50,51 | 49,76 | 50,31 | 1,00% | 135.920,00 |
| 04.08.2026 | 49,60 | 50,23 | 49,30 | 49,81 | 0,36% | 186.456,00 |
| 03.08.2026 | 49,93 | 50,16 | 49,24 | 49,63 | 0,51% | 155.196,00 |
| 31.07.2026 | 49,40 | 49,73 | 48,51 | 49,38 | -0,02% | 119.663,00 |
| 30.07.2026 | 49,38 | 49,98 | 49,11 | 49,39 | 0,37% | 176.815,00 |
| 29.07.2026 | 49,31 | 50,06 | 49,15 | 49,21 | -1,36% | 161.066,00 |
| 28.07.2026 | 49,28 | 50,03 | 48,93 | 49,89 | 1,80% | 153.470,00 |
| 27.07.2026 | 50,22 | 50,92 | 48,89 | 49,01 | -0,87% | 164.558,00 |
| 24.07.2026 | 48,51 | 49,70 | 47,84 | 49,44 | 1,50% | 191.409,00 |
| 23.07.2026 | 48,49 | 49,08 | 47,07 | 48,71 | 3,75% | 262.953,00 |
| 22.07.2026 | 47,39 | 47,50 | 46,65 | 46,95 | -1,28% | 154.236,00 |
| 21.07.2026 | 47,04 | 47,58 | 46,79 | 47,56 | 0,70% | 178.468,00 |
| 20.07.2026 | 47,50 | 47,77 | 46,90 | 47,23 | -0,92% | 147.777,00 |
| 17.07.2026 | 47,66 | 48,04 | 47,17 | 47,67 | -1,23% | 255.982,00 |
| 16.07.2026 | 46,97 | 48,59 | 46,67 | 48,27 | 2,72% | 165.489,00 |
| 15.07.2026 | 46,31 | 47,41 | 46,02 | 46,99 | 1,25% | 131.254,00 |
| 14.07.2026 | 46,61 | 46,85 | 45,52 | 46,41 | -0,11% | 119.221,00 |
| 13.07.2026 | 46,49 | 46,78 | 46,22 | 46,46 | -0,43% | 151.554,00 |
| 10.07.2026 | 46,20 | 46,76 | 45,78 | 46,66 | 0,64% | 124.931,00 |
| 09.07.2026 | 45,34 | 46,76 | 45,32 | 46,37 | 2,94% | 142.577,00 |
| 08.07.2026 | 45,64 | 45,64 | 44,46 | 45,04 | -1,66% | 148.031,00 |
| 07.07.2026 | 46,38 | 46,44 | 45,76 | 45,80 | -1,25% | 167.324,00 |
| 06.07.2026 | 45,92 | 46,40 | 45,74 | 46,38 | 0,74% | 106.319,00 |
| 02.07.2026 | 47,35 | 47,73 | 45,85 | 46,04 | -2,13% | 129.019,00 |
| 01.07.2026 | 46,07 | 47,89 | 45,93 | 47,04 | 2,48% | 178.300,00 |
| 30.06.2026 | 46,48 | 46,60 | 45,77 | 45,90 | -1,61% | 162.173,00 |
| 29.06.2026 | 46,72 | 46,79 | 45,89 | 46,65 | -0,64% | 261.354,00 |
| 26.06.2026 | 45,84 | 47,17 | 45,32 | 46,95 | 2,51% | 735.820,00 |
| 25.06.2026 | 45,55 | 46,05 | 45,33 | 45,80 | 0,66% | 157.850,00 |
| 24.06.2026 | 45,48 | 45,80 | 45,29 | 45,50 | 0,33% | 143.524,00 |
| 23.06.2026 | 44,36 | 45,53 | 44,20 | 45,35 | 2,49% | 143.433,00 |
| 22.06.2026 | 43,78 | 44,69 | 43,78 | 44,25 | 0,67% | 107.871,00 |
| 18.06.2026 | 43,80 | 44,50 | 43,39 | 43,96 | 1,79% | 225.323,00 |
| 17.06.2026 | 43,94 | 44,22 | 42,74 | 43,18 | -1,82% | 163.038,00 |
| 16.06.2026 | 44,01 | 44,62 | 43,71 | 43,98 | 0,69% | 100.277,00 |
| 15.06.2026 | 44,86 | 45,23 | 43,64 | 43,68 | -2,17% | 144.042,00 |
| 12.06.2026 | 44,62 | 45,20 | 44,37 | 44,65 | 1,25% | 149.362,00 |
| 11.06.2026 | 44,10 | 44,20 | 43,18 | 44,10 | 0,92% | 119.616,00 |
| 10.06.2026 | 43,60 | 44,25 | 43,52 | 43,70 | 0,41% | 131.998,00 |
| 09.06.2026 | 43,07 | 44,12 | 43,00 | 43,52 | 1,92% | 98.588,00 |
| 08.06.2026 | 42,49 | 43,31 | 42,49 | 42,70 | 0,66% | 100.841,00 |
| 05.06.2026 | 42,37 | 43,05 | 42,30 | 42,42 | 0,12% | 93.674,00 |
| 04.06.2026 | 41,25 | 42,79 | 41,25 | 42,37 | 4,03% | 114.985,00 |
| 03.06.2026 | 42,13 | 42,13 | 40,68 | 40,73 | -3,55% | 127.614,00 |
| 02.06.2026 | 40,75 | 42,29 | 40,75 | 42,23 | 3,03% | 131.013,00 |
| 01.06.2026 | 41,38 | 41,38 | 40,64 | 40,99 | -1,18% | 99.203,00 |
| 29.05.2026 | 41,67 | 41,87 | 41,41 | 41,48 | -0,34% | 121.133,00 |
| 28.05.2026 | 41,21 | 41,66 | 40,69 | 41,62 | 0,56% | 152.000,00 |
| 27.05.2026 | 42,16 | 42,16 | 41,27 | 41,39 | -1,43% | 96.850,00 |
| 26.05.2026 | 41,30 | 42,07 | 41,23 | 41,99 | 1,70% | 125.663,00 |
| 22.05.2026 | 41,55 | 41,85 | 41,24 | 41,29 | -0,10% | 80.277,00 |
| 21.05.2026 | 40,60 | 41,49 | 39,95 | 41,33 | 1,03% | 106.408,00 |
| 20.05.2026 | 40,01 | 41,37 | 39,99 | 40,91 | 2,15% | 105.828,00 |
| 19.05.2026 | 40,20 | 40,85 | 39,80 | 40,05 | -0,87% | 105.465,00 |
| 18.05.2026 | 40,07 | 41,56 | 39,98 | 40,40 | 1,81% | 157.441,00 |
| 15.05.2026 | 40,30 | 40,48 | 39,44 | 39,68 | -1,83% | 172.174,00 |
| 14.05.2026 | 40,02 | 40,80 | 40,02 | 40,42 | 1,02% | 97.950,00 |
| 13.05.2026 | 40,76 | 41,18 | 39,99 | 40,01 | -2,18% | 124.411,00 |
| 12.05.2026 | 41,00 | 41,02 | 40,06 | 40,90 | -0,68% | 80.469,00 |
| 11.05.2026 | 42,05 | 42,07 | 40,98 | 41,18 | -2,12% | 155.044,00 |
| 08.05.2026 | 41,90 | 42,35 | 41,72 | 42,07 | 0,36% | 133.298,00 |
| 07.05.2026 | 41,92 | 42,75 | 41,68 | 41,92 | 0,41% | 198.755,00 |
| 06.05.2026 | 41,92 | 42,15 | 41,28 | 41,75 | 0,97% | 130.400,00 |
| 05.05.2026 | 40,48 | 41,65 | 40,21 | 41,35 | 1,87% | 96.253,00 |
| 04.05.2026 | 41,11 | 41,46 | 40,28 | 40,59 | -1,81% | 110.397,00 |
| 01.05.2026 | 40,91 | 41,53 | 40,53 | 41,34 | 1,13% | 92.975,00 |
| 30.04.2026 | 40,08 | 41,20 | 40,06 | 40,88 | 1,26% | 113.794,00 |
| 29.04.2026 | 40,86 | 41,10 | 40,11 | 40,37 | -1,90% | 142.105,00 |
| 28.04.2026 | 41,70 | 42,10 | 40,96 | 41,15 | -1,18% | 154.834,00 |
| 27.04.2026 | 40,63 | 41,80 | 40,50 | 41,64 | 2,84% | 180.481,00 |
| 24.04.2026 | 40,19 | 40,75 | 39,56 | 40,49 | 0,30% | 239.518,00 |
| 23.04.2026 | 38,25 | 40,64 | 36,40 | 40,37 | -4,59% | 286.780,00 |
| 22.04.2026 | 43,12 | 43,61 | 42,21 | 42,31 | -1,79% | 182.908,00 |
| 21.04.2026 | 43,57 | 43,87 | 43,08 | 43,08 | -1,19% | 175.366,00 |
| 20.04.2026 | 43,45 | 44,00 | 43,20 | 43,60 | 0,23% | 136.832,00 |
| 17.04.2026 | 42,40 | 44,01 | 42,40 | 43,50 | 3,57% | 160.870,00 |