49,390$
0,28%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 49,38 | 49,98 | 49,11 | 49,41 | 0,41% | 159.287,00 |
| 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 |
| 16.04.2026 | 41,91 | 42,11 | 41,63 | 42,00 | -0,02% | 143.846,00 |
| 15.04.2026 | 41,54 | 42,10 | 41,25 | 42,01 | 0,57% | 102.059,00 |
| 14.04.2026 | 41,65 | 42,05 | 41,01 | 41,77 | 0,29% | 107.673,00 |
| 13.04.2026 | 42,00 | 42,00 | 41,13 | 41,65 | -1,14% | 75.341,00 |
| 10.04.2026 | 42,05 | 42,41 | 41,67 | 42,13 | -0,26% | 102.136,00 |
| 09.04.2026 | 41,35 | 42,24 | 41,17 | 42,24 | 1,78% | 166.904,00 |
| 08.04.2026 | 41,78 | 42,10 | 41,33 | 41,50 | 2,67% | 216.545,00 |
| 07.04.2026 | 40,02 | 40,56 | 39,83 | 40,42 | 0,70% | 146.942,00 |
| 06.04.2026 | 39,46 | 40,26 | 39,46 | 40,14 | 1,88% | 102.866,00 |
| 02.04.2026 | 38,37 | 39,54 | 38,27 | 39,40 | 0,82% | 114.180,00 |
| 01.04.2026 | 38,98 | 39,92 | 38,97 | 39,08 | 0,54% | 163.677,00 |
| 31.03.2026 | 38,78 | 39,06 | 38,34 | 38,87 | 1,65% | 121.428,00 |
| 30.03.2026 | 38,24 | 38,56 | 37,68 | 38,24 | 0,76% | 94.968,00 |
| 27.03.2026 | 38,05 | 38,31 | 37,65 | 37,95 | -1,12% | 107.985,00 |
| 26.03.2026 | 38,17 | 38,54 | 38,05 | 38,38 | -0,49% | 102.121,00 |
| 25.03.2026 | 38,99 | 39,24 | 38,41 | 38,57 | 0,03% | 99.258,00 |
| 24.03.2026 | 37,81 | 39,00 | 37,80 | 38,56 | 1,02% | 116.292,00 |
| 23.03.2026 | 38,48 | 39,15 | 38,09 | 38,17 | 1,98% | 191.307,00 |
| 20.03.2026 | 37,76 | 37,82 | 37,24 | 37,43 | -0,87% | 214.296,00 |
| 19.03.2026 | 36,70 | 38,09 | 36,52 | 37,76 | 2,19% | 134.915,00 |
| 18.03.2026 | 37,40 | 37,84 | 36,91 | 36,95 | -1,23% | 199.906,00 |
| 17.03.2026 | 38,35 | 38,74 | 37,20 | 37,41 | -1,55% | 197.067,00 |
| 16.03.2026 | 38,35 | 38,99 | 37,87 | 38,00 | -0,26% | 125.395,00 |
| 13.03.2026 | 38,28 | 38,57 | 37,58 | 38,10 | 0,37% | 141.022,00 |
| 12.03.2026 | 36,78 | 38,11 | 36,74 | 37,96 | 0,80% | 121.787,00 |
| 11.03.2026 | 37,71 | 38,06 | 37,32 | 37,66 | -1,02% | 92.924,00 |
| 10.03.2026 | 37,72 | 38,96 | 37,49 | 38,05 | 0,48% | 163.853,00 |
| 09.03.2026 | 36,92 | 38,16 | 36,13 | 37,87 | 0,19% | 195.718,00 |