28,600€
2,51%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 27,90 | 28,60 | 27,90 | 28,60 | 2,51% | - |
| 17.12.2025 | 27,70 | 28,20 | 27,70 | 27,90 | 2,20% | - |
| 16.12.2025 | 27,50 | 27,60 | 27,30 | 27,30 | -1,09% | - |
| 15.12.2025 | 27,30 | 27,80 | 25,00 | 27,60 | 1,85% | - |
| 12.12.2025 | 27,50 | 27,80 | 27,10 | 27,10 | -1,45% | - |
| 11.12.2025 | 27,50 | 27,70 | 26,20 | 27,50 | 3,00% | - |
| 10.12.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,38% | - |
| 09.12.2025 | 26,50 | 27,10 | 26,50 | 26,60 | 1,53% | - |
| 05.12.2025 | 26,50 | 26,60 | 25,90 | 26,20 | -1,13% | - |
| 04.12.2025 | 26,60 | 26,80 | 24,60 | 26,50 | 0,00% | - |
| 03.12.2025 | 25,90 | 26,60 | 25,80 | 26,50 | 1,92% | - |
| 02.12.2025 | 25,70 | 26,40 | 25,50 | 26,00 | 3,17% | - |
| 01.12.2025 | 25,30 | 25,40 | 25,10 | 25,20 | -0,79% | - |
| 28.11.2025 | 25,50 | 25,80 | 23,40 | 25,40 | -0,39% | - |
| 26.11.2025 | 26,10 | 26,30 | 25,40 | 25,50 | 0,79% | - |
| 25.11.2025 | 25,40 | 25,60 | 25,30 | 25,30 | 1,20% | - |
| 24.11.2025 | 25,00 | 25,30 | 24,50 | 25,00 | 3,73% | - |
| 21.11.2025 | 24,30 | 24,30 | 24,10 | 24,10 | 1,26% | - |
| 20.11.2025 | 23,90 | 24,40 | 23,70 | 23,80 | -0,42% | - |
| 19.11.2025 | 23,40 | 24,30 | 22,50 | 23,90 | 2,58% | - |
| 18.11.2025 | 23,10 | 23,40 | 22,40 | 23,30 | 0,43% | - |
| 17.11.2025 | 24,10 | 24,50 | 23,10 | 23,20 | -2,93% | - |
| 14.11.2025 | 23,90 | 24,20 | 23,60 | 23,90 | -0,83% | - |
| 13.11.2025 | 24,00 | 24,10 | 24,00 | 24,10 | -1,63% | - |
| 12.11.2025 | 24,60 | 25,20 | 22,90 | 24,50 | -0,41% | - |
| 11.11.2025 | 24,10 | 24,80 | 22,70 | 24,60 | 1,23% | - |
| 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% | - |