45,300€
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,20 | 45,20 | 44,50 | 44,70 | -1,32% | - |
| 11.11.2026 | 45,00 | 46,10 | 45,00 | 45,30 | 1,34% | - |
| 10.11.2026 | 45,00 | 45,70 | 44,50 | 44,70 | 0,68% | - |
| 09.11.2026 | 44,40 | 45,30 | 44,00 | 44,40 | -0,22% | - |
| 06.11.2026 | 44,10 | 45,00 | 44,10 | 44,50 | -2,20% | - |
| 05.11.2026 | 45,20 | 45,60 | 44,40 | 45,50 | 1,34% | - |
| 04.11.2026 | 44,50 | 45,70 | 44,20 | 44,90 | 0,22% | - |
| 03.11.2026 | 45,20 | 45,80 | 44,40 | 44,80 | -0,88% | - |
| 02.11.2026 | 44,70 | 45,30 | 44,70 | 45,20 | 1,12% | - |
| 30.10.2026 | 45,90 | 45,90 | 44,40 | 44,70 | -2,19% | - |
| 29.10.2026 | 45,70 | 46,90 | 45,00 | 45,70 | -1,72% | 22,00 |
| 28.10.2026 | 46,20 | 46,70 | 46,00 | 46,50 | 0,87% | - |
| 27.10.2026 | 45,60 | 46,20 | 45,20 | 46,10 | 1,32% | - |
| 26.10.2026 | 45,00 | 45,70 | 44,90 | 45,50 | 1,79% | - |
| 23.10.2026 | 44,90 | 45,30 | 44,30 | 44,70 | 0,68% | - |
| 22.10.2026 | 42,60 | 44,70 | 41,60 | 44,40 | 4,96% | - |
| 21.10.2026 | 42,70 | 43,20 | 40,50 | 42,30 | 1,93% | - |
| 20.10.2026 | 41,70 | 42,00 | 41,50 | 41,50 | -2,12% | - |
| 19.10.2026 | 42,00 | 42,90 | 42,00 | 42,40 | 0,47% | - |
| 16.10.2026 | 41,90 | 42,50 | 41,50 | 42,20 | 1,69% | - |
| 15.10.2026 | 41,60 | 42,00 | 41,20 | 41,50 | -0,72% | - |
| 14.10.2026 | 41,90 | 41,90 | 41,80 | 41,80 | 0,00% | - |
| 13.10.2026 | 42,00 | 42,10 | 41,70 | 41,80 | 0,24% | - |
| 12.10.2026 | 41,60 | 42,30 | 41,60 | 41,70 | -0,48% | - |
| 09.10.2026 | 42,10 | 42,90 | 41,40 | 41,90 | 0,72% | - |
| 08.10.2026 | 41,70 | 42,50 | 41,30 | 41,60 | 0,00% | - |
| 07.10.2026 | 42,40 | 43,00 | 41,60 | 41,60 | -2,58% | - |
| 06.10.2026 | 42,50 | 42,80 | 42,00 | 42,70 | 0,47% | - |
| 05.10.2026 | 43,00 | 43,10 | 41,50 | 42,50 | -0,47% | - |
| 02.10.2026 | 42,50 | 43,50 | 42,10 | 42,70 | 3,39% | - |
| 01.10.2026 | 42,10 | 43,00 | 38,80 | 41,30 | 0,49% | - |
| 30.09.2026 | 41,30 | 41,70 | 40,80 | 41,10 | 0,49% | - |
| 29.09.2026 | 41,60 | 42,00 | 40,70 | 40,90 | -0,97% | - |
| 28.09.2026 | 41,80 | 42,00 | 40,50 | 41,30 | -1,43% | - |
| 25.09.2026 | 41,50 | 41,90 | 41,50 | 41,90 | 2,20% | - |
| 24.09.2026 | 40,90 | 41,20 | 39,40 | 41,00 | -0,97% | - |
| 23.09.2026 | 41,30 | 41,70 | 41,10 | 41,40 | -0,96% | - |
| 22.09.2026 | 41,90 | 42,00 | 40,40 | 41,80 | 0,72% | - |
| 21.09.2026 | 41,30 | 41,90 | 41,10 | 41,50 | 1,22% | - |
| 18.09.2026 | 41,10 | 41,10 | 41,00 | 41,00 | 0,00% | - |
| 17.09.2026 | 40,70 | 41,70 | 40,40 | 41,00 | 2,24% | - |
| 16.09.2026 | 40,70 | 42,40 | 39,80 | 40,10 | -2,20% | - |
| 15.09.2026 | 41,20 | 42,50 | 40,50 | 41,00 | -0,97% | - |
| 14.09.2026 | 41,30 | 41,90 | 41,30 | 41,40 | 0,24% | - |
| 11.09.2026 | 41,80 | 42,90 | 40,90 | 41,30 | 0,73% | - |
| 10.09.2026 | 41,10 | 42,40 | 41,00 | 41,00 | -0,97% | - |
| 09.09.2026 | 41,50 | 41,50 | 41,40 | 41,40 | -2,36% | - |
| 08.09.2026 | 44,00 | 44,00 | 42,10 | 42,40 | -0,93% | - |
| 07.09.2026 | 42,40 | 42,80 | 42,30 | 42,80 | 0,71% | - |
| 04.09.2026 | 42,20 | 42,60 | 41,90 | 42,50 | -0,47% | - |
| 03.09.2026 | 41,50 | 43,10 | 41,30 | 42,70 | 4,91% | - |
| 02.09.2026 | 40,90 | 41,00 | 40,70 | 40,70 | -0,49% | - |
| 01.09.2026 | 41,40 | 41,70 | 40,90 | 40,90 | -2,62% | - |
| 31.08.2026 | 42,10 | 42,10 | 42,00 | 42,00 | -0,24% | - |
| 28.08.2026 | 41,70 | 42,20 | 41,50 | 42,10 | 0,00% | - |
| 27.08.2026 | 41,80 | 42,40 | 41,70 | 42,10 | 1,45% | - |
| 26.08.2026 | 41,50 | 41,90 | 41,20 | 41,50 | -1,43% | - |
| 25.08.2026 | 41,80 | 42,50 | 41,80 | 42,10 | 0,00% | - |
| 24.08.2026 | 41,80 | 42,10 | 41,30 | 42,10 | 0,00% | - |
| 21.08.2026 | 41,90 | 42,20 | 41,70 | 42,10 | 0,96% | - |
| 20.08.2026 | 42,10 | 42,60 | 41,20 | 41,70 | -0,48% | - |
| 19.08.2026 | 43,30 | 43,40 | 41,70 | 41,90 | -3,46% | - |
| 18.08.2026 | 43,90 | 44,20 | 43,10 | 43,40 | -1,59% | - |
| 17.08.2026 | 44,10 | 44,60 | 43,70 | 44,10 | -0,23% | - |
| 14.08.2026 | 44,30 | 44,60 | 44,00 | 44,20 | 0,23% | - |
| 13.08.2026 | 44,00 | 44,10 | 44,00 | 44,10 | 0,46% | - |
| 12.08.2026 | 43,30 | 44,10 | 43,30 | 43,90 | 1,39% | - |
| 11.08.2026 | 42,80 | 43,50 | 42,70 | 43,30 | 1,17% | - |
| 10.08.2026 | 43,10 | 43,50 | 42,70 | 42,80 | -0,23% | - |
| 07.08.2026 | 43,50 | 44,00 | 42,70 | 42,90 | -1,61% | - |
| 06.08.2026 | 43,50 | 44,30 | 43,30 | 43,60 | 0,93% | - |
| 05.08.2026 | 43,20 | 43,60 | 43,00 | 43,20 | -1,37% | - |
| 04.08.2026 | 43,20 | 43,90 | 43,10 | 43,80 | 1,62% | - |
| 03.08.2026 | 42,90 | 43,60 | 42,90 | 43,10 | 1,17% | - |
| 31.07.2026 | 43,00 | 44,00 | 42,20 | 42,60 | -0,93% | - |
| 30.07.2026 | 43,10 | 44,00 | 42,60 | 43,00 | -2,05% | - |
| 29.07.2026 | 43,90 | 44,30 | 43,00 | 43,90 | 0,69% | - |
| 28.07.2026 | 43,20 | 44,00 | 42,40 | 43,60 | -0,91% | - |
| 27.07.2026 | 43,60 | 44,50 | 43,10 | 44,00 | 2,33% | - |
| 24.07.2026 | 42,80 | 43,30 | 42,50 | 43,00 | 0,94% | - |
| 23.07.2026 | 41,20 | 42,70 | 40,40 | 42,60 | 3,15% | - |
| 22.07.2026 | 41,80 | 42,10 | 41,20 | 41,30 | 0,00% | - |
| 21.07.2026 | 41,40 | 42,50 | 40,70 | 41,30 | -0,72% | - |
| 20.07.2026 | 41,80 | 42,50 | 41,00 | 41,60 | -0,95% | - |
| 17.07.2026 | 42,40 | 42,40 | 40,90 | 42,00 | -0,94% | - |
| 16.07.2026 | 41,00 | 42,60 | 40,40 | 42,40 | 3,41% | - |
| 15.07.2026 | 40,70 | 41,40 | 40,60 | 41,00 | 0,49% | - |
| 14.07.2026 | 40,90 | 41,40 | 40,00 | 40,80 | 0,00% | - |
| 13.07.2026 | 41,00 | 41,40 | 40,20 | 40,80 | 0,49% | - |
| 10.07.2026 | 40,60 | 41,00 | 40,00 | 40,60 | -0,49% | - |
| 09.07.2026 | 39,50 | 40,80 | 39,10 | 40,80 | 3,29% | - |
| 08.07.2026 | 40,20 | 40,40 | 39,50 | 39,50 | -2,23% | - |
| 07.07.2026 | 40,60 | 40,70 | 40,00 | 40,40 | -0,49% | - |
| 06.07.2026 | 40,40 | 41,30 | 40,00 | 40,60 | -0,98% | - |
| 03.07.2026 | 40,40 | 41,10 | 40,30 | 41,00 | -0,24% | - |
| 02.07.2026 | 41,40 | 41,50 | 40,80 | 41,10 | 2,75% | - |
| 01.07.2026 | 40,30 | 40,40 | 39,90 | 40,00 | -2,44% | - |
| 30.06.2026 | 41,00 | 41,50 | 41,00 | 41,00 | -1,68% | - |
| 29.06.2026 | 41,40 | 42,20 | 41,10 | 41,70 | 5,04% | - |
| 26.06.2026 | 40,40 | 40,40 | 39,40 | 39,70 | -1,00% | - |