24,100€
-1,23%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,10 | 24,50 | 23,80 | 24,30 | -0,41% | - |
| 06.11.2025 | 24,30 | 24,40 | 24,20 | 24,40 | 2,95% | - |
| 05.11.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 04.11.2025 | 23,90 | 24,00 | 23,50 | 23,80 | 0,42% | - |
| 03.11.2025 | 23,50 | 23,90 | 23,50 | 23,70 | -0,42% | - |
| 31.10.2025 | 23,90 | 24,40 | 22,15 | 23,80 | 1,28% | - |
| 30.10.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -2,49% | - |
| 29.10.2025 | 23,90 | 24,30 | 23,80 | 24,10 | 0,42% | - |
| 28.10.2025 | 24,30 | 24,40 | 23,80 | 24,00 | -1,23% | - |
| 27.10.2025 | 24,50 | 24,60 | 24,00 | 24,30 | 3,40% | - |
| 24.10.2025 | 23,60 | 23,80 | 23,50 | 23,50 | 1,29% | - |
| 23.10.2025 | 22,90 | 23,20 | 22,90 | 23,20 | 0,43% | - |
| 22.10.2025 | 23,10 | 23,20 | 22,70 | 23,10 | 0,43% | - |
| 21.10.2025 | 22,80 | 23,20 | 22,60 | 23,00 | 1,32% | - |
| 20.10.2025 | 22,00 | 22,80 | 21,90 | 22,70 | -20,91% | - |
| 16.07.2024 | 27,30 | 28,70 | 27,10 | 28,70 | 5,13% | - |
| 15.07.2024 | 26,10 | 27,50 | 26,10 | 27,30 | 4,60% | - |
| 12.07.2024 | 26,00 | 26,40 | 25,80 | 26,10 | 0,00% | - |
| 11.07.2024 | 24,90 | 26,30 | 24,70 | 26,10 | 4,82% | - |
| 10.07.2024 | 24,70 | 24,90 | 24,30 | 24,90 | 0,81% | - |
| 09.07.2024 | 24,10 | 24,70 | 24,00 | 24,70 | 2,49% | - |
| 08.07.2024 | 23,90 | 24,40 | 23,90 | 24,10 | 0,84% | - |
| 05.07.2024 | 24,30 | 24,30 | 23,70 | 23,90 | -1,65% | - |
| 04.07.2024 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 03.07.2024 | 25,10 | 25,10 | 24,30 | 24,30 | -3,19% | - |
| 02.07.2024 | 25,10 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 01.07.2024 | 25,50 | 25,70 | 25,10 | 25,30 | -1,56% | - |
| 28.06.2024 | 24,50 | 25,70 | 24,50 | 25,70 | 4,90% | - |
| 27.06.2024 | 23,90 | 24,50 | 23,70 | 24,50 | 1,66% | - |
| 26.06.2024 | 23,90 | 24,10 | 23,10 | 24,10 | 0,84% | - |
| 25.06.2024 | 23,70 | 24,20 | 23,60 | 23,90 | 0,84% | - |
| 24.06.2024 | 23,30 | 23,90 | 23,30 | 23,70 | 1,72% | - |
| 21.06.2024 | 23,50 | 23,70 | 22,60 | 23,30 | -0,85% | - |
| 20.06.2024 | 23,30 | 23,50 | 22,70 | 23,50 | 0,86% | - |
| 19.06.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 18.06.2024 | 23,10 | 23,40 | 22,50 | 23,30 | 0,87% | - |
| 17.06.2024 | 22,90 | 23,10 | 22,10 | 23,10 | 0,87% | - |
| 14.06.2024 | 23,10 | 24,30 | 22,70 | 22,90 | -0,87% | - |
| 13.06.2024 | 23,30 | 23,50 | 22,40 | 23,10 | 0,00% | - |
| 12.06.2024 | 22,90 | 23,70 | 22,10 | 23,10 | 0,87% | - |
| 11.06.2024 | 22,90 | 23,20 | 22,50 | 22,90 | 0,00% | - |
| 10.06.2024 | 23,10 | 23,30 | 22,60 | 22,90 | -0,87% | - |
| 07.06.2024 | 23,00 | 23,40 | 22,50 | 23,10 | 0,00% | - |
| 06.06.2024 | 23,10 | 23,20 | 22,90 | 23,10 | 0,00% | - |
| 05.06.2024 | 22,50 | 23,40 | 22,50 | 23,10 | 2,67% | - |
| 04.06.2024 | 22,90 | 23,10 | 22,20 | 22,50 | -1,75% | - |
| 03.06.2024 | 23,70 | 23,70 | 22,80 | 22,90 | -1,72% | - |
| 31.05.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 30.05.2024 | 23,10 | 23,60 | 23,10 | 23,30 | 0,87% | - |
| 29.05.2024 | 23,10 | 23,40 | 22,50 | 23,10 | 0,00% | - |
| 28.05.2024 | 23,50 | 23,50 | 23,10 | 23,10 | -1,70% | - |
| 27.05.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 24.05.2024 | 23,10 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 23.05.2024 | 23,70 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 22.05.2024 | 23,50 | 24,00 | 23,40 | 23,70 | 0,85% | - |
| 21.05.2024 | 22,90 | 23,70 | 22,90 | 23,50 | 0,86% | - |
| 20.05.2024 | 23,70 | 23,90 | 23,30 | 23,30 | -2,10% | - |
| 17.05.2024 | 23,20 | 23,90 | 23,20 | 23,80 | 1,71% | - |
| 16.05.2024 | 23,40 | 23,60 | 23,00 | 23,40 | 0,43% | - |
| 15.05.2024 | 23,30 | 23,70 | 23,30 | 23,30 | 0,00% | - |
| 14.05.2024 | 23,50 | 23,80 | 23,30 | 23,30 | -0,85% | - |
| 13.05.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 10.05.2024 | 23,80 | 24,10 | 23,40 | 23,70 | -0,42% | - |
| 09.05.2024 | 23,70 | 23,90 | 23,50 | 23,80 | 0,42% | - |
| 08.05.2024 | 23,50 | 23,80 | 23,00 | 23,70 | 1,28% | - |
| 07.05.2024 | 23,60 | 23,80 | 23,10 | 23,40 | -0,85% | - |
| 06.05.2024 | 23,60 | 23,80 | 23,50 | 23,60 | 0,00% | - |
| 03.05.2024 | 23,50 | 23,80 | 23,40 | 23,60 | 0,43% | - |
| 02.05.2024 | 23,10 | 23,50 | 23,00 | 23,50 | 1,73% | - |
| 30.04.2024 | 22,70 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 29.04.2024 | 23,00 | 23,10 | 22,70 | 22,70 | -1,30% | - |
| 26.04.2024 | 22,30 | 23,10 | 22,30 | 23,00 | 3,14% | - |
| 25.04.2024 | 22,50 | 22,60 | 21,60 | 22,30 | 0,45% | - |
| 24.04.2024 | 21,50 | 22,40 | 21,20 | 22,20 | 3,26% | - |
| 23.04.2024 | 21,40 | 21,80 | 21,00 | 21,50 | 0,47% | - |
| 22.04.2024 | 21,10 | 21,50 | 20,90 | 21,40 | 2,39% | - |
| 19.04.2024 | 20,15 | 21,10 | 19,90 | 20,90 | 3,21% | - |
| 18.04.2024 | 20,15 | 20,40 | 20,00 | 20,25 | 0,75% | - |
| 17.04.2024 | 20,30 | 20,60 | 20,05 | 20,10 | -0,99% | - |
| 16.04.2024 | 20,50 | 20,70 | 20,05 | 20,30 | -0,98% | - |
| 15.04.2024 | 20,50 | 21,40 | 20,30 | 20,50 | -1,91% | - |
| 12.04.2024 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 11.04.2024 | 20,50 | 21,30 | 20,30 | 20,50 | 0,00% | - |
| 10.04.2024 | 21,20 | 21,50 | 20,30 | 20,50 | -3,30% | - |
| 09.04.2024 | 21,10 | 21,30 | 20,90 | 21,20 | 0,47% | - |
| 08.04.2024 | 20,70 | 21,30 | 20,70 | 21,10 | 1,44% | - |
| 05.04.2024 | 20,70 | 21,50 | 20,50 | 20,80 | -0,48% | - |
| 04.04.2024 | 21,30 | 21,60 | 20,90 | 20,90 | -1,88% | - |
| 03.04.2024 | 21,10 | 21,50 | 21,00 | 21,30 | 0,47% | - |
| 02.04.2024 | 21,70 | 21,70 | 21,10 | 21,20 | -4,93% | - |
| 28.03.2024 | 22,10 | 22,30 | 21,80 | 22,30 | 0,90% | - |
| 27.03.2024 | 21,50 | 22,20 | 21,50 | 22,10 | 2,79% | - |
| 26.03.2024 | 21,50 | 21,80 | 21,40 | 21,50 | -0,46% | - |
| 25.03.2024 | 21,50 | 22,00 | 21,30 | 21,60 | 0,47% | - |
| 22.03.2024 | 22,10 | 22,30 | 21,30 | 21,50 | -2,71% | - |
| 21.03.2024 | 21,70 | 22,20 | 21,60 | 22,10 | 2,79% | - |
| 20.03.2024 | 21,10 | 22,00 | 21,00 | 21,50 | 1,90% | - |
| 19.03.2024 | 20,90 | 21,40 | 20,90 | 21,10 | 0,96% | - |
| 18.03.2024 | 21,30 | 21,50 | 20,90 | 20,90 | -1,42% | - |
| 15.03.2024 | 21,10 | 21,70 | 21,00 | 21,20 | 0,95% | - |