35,600€
0,28%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,80 | 36,00 | 35,70 | 35,80 | 0,85% | - |
| 28.05.2026 | 35,60 | 35,70 | 35,40 | 35,50 | -2,20% | - |
| 27.05.2026 | 36,00 | 36,30 | 36,00 | 36,30 | 1,11% | - |
| 26.05.2026 | 35,60 | 36,10 | 35,50 | 35,90 | 1,13% | - |
| 25.05.2026 | 35,50 | 36,00 | 35,50 | 35,50 | -0,84% | - |
| 22.05.2026 | 35,60 | 36,00 | 35,60 | 35,80 | 1,13% | - |
| 21.05.2026 | 35,20 | 35,50 | 34,80 | 35,40 | 2,02% | - |
| 20.05.2026 | 34,50 | 34,70 | 34,50 | 34,70 | 1,17% | - |
| 19.05.2026 | 34,70 | 34,80 | 34,30 | 34,30 | -1,72% | - |
| 18.05.2026 | 34,40 | 35,20 | 33,70 | 34,90 | 1,75% | - |
| 15.05.2026 | 34,60 | 34,80 | 33,90 | 34,30 | -0,58% | - |
| 14.05.2026 | 34,20 | 34,50 | 34,20 | 34,50 | -0,29% | - |
| 13.05.2026 | 34,80 | 35,40 | 34,30 | 34,60 | -0,57% | - |
| 12.05.2026 | 35,00 | 35,20 | 34,20 | 34,80 | -0,57% | - |
| 11.05.2026 | 35,60 | 35,90 | 34,70 | 35,00 | -2,23% | - |
| 08.05.2026 | 35,60 | 35,80 | 35,50 | 35,80 | 1,13% | - |
| 07.05.2026 | 35,40 | 36,00 | 35,20 | 35,40 | 0,28% | - |
| 06.05.2026 | 35,10 | 36,00 | 35,00 | 35,30 | 0,28% | - |
| 05.05.2026 | 34,80 | 35,40 | 34,40 | 35,20 | 1,73% | - |
| 04.05.2026 | 35,20 | 35,70 | 34,40 | 34,60 | -1,70% | - |
| 30.04.2026 | 34,60 | 35,30 | 34,40 | 35,20 | 2,33% | - |
| 29.04.2026 | 35,20 | 35,60 | 34,40 | 34,40 | -3,37% | - |
| 28.04.2026 | 35,50 | 36,10 | 35,00 | 35,60 | 1,14% | - |
| 27.04.2026 | 34,60 | 35,20 | 34,40 | 35,20 | 0,86% | - |
| 24.04.2026 | 34,60 | 35,50 | 34,50 | 34,90 | 2,05% | - |
| 23.04.2026 | 36,20 | 36,20 | 32,60 | 34,20 | -7,57% | - |
| 22.04.2026 | 36,70 | 37,30 | 36,60 | 37,00 | 0,00% | - |
| 21.04.2026 | 37,00 | 37,60 | 36,80 | 37,00 | 0,27% | - |
| 20.04.2026 | 37,00 | 37,10 | 36,70 | 36,90 | 0,27% | - |
| 17.04.2026 | 35,60 | 37,40 | 35,60 | 36,80 | 3,95% | - |
| 16.04.2026 | 35,60 | 36,00 | 35,40 | 35,40 | 0,00% | - |
| 15.04.2026 | 35,40 | 35,70 | 35,00 | 35,40 | 0,00% | - |
| 14.04.2026 | 35,40 | 35,50 | 35,30 | 35,40 | -0,56% | - |
| 13.04.2026 | 36,00 | 36,10 | 35,50 | 35,60 | -1,66% | - |
| 10.04.2026 | 36,10 | 36,40 | 36,10 | 36,20 | 2,55% | - |
| 09.04.2026 | 35,50 | 36,10 | 35,30 | 35,30 | -1,67% | - |
| 08.04.2026 | 34,60 | 36,50 | 34,50 | 35,90 | 3,16% | - |
| 07.04.2026 | 34,50 | 34,80 | 34,50 | 34,80 | 2,65% | - |
| 02.04.2026 | 33,80 | 33,90 | 33,80 | 33,90 | -0,88% | - |
| 01.04.2026 | 33,60 | 34,30 | 33,60 | 34,20 | 1,48% | - |
| 31.03.2026 | 33,40 | 33,90 | 33,20 | 33,70 | 1,20% | - |
| 30.03.2026 | 33,00 | 33,80 | 32,90 | 33,30 | 0,91% | - |
| 27.03.2026 | 33,20 | 33,70 | 32,60 | 33,00 | 0,00% | - |
| 26.03.2026 | 33,40 | 33,40 | 33,00 | 33,00 | -0,90% | - |
| 25.03.2026 | 33,20 | 33,30 | 33,20 | 33,30 | -1,19% | - |
| 24.03.2026 | 32,90 | 33,80 | 32,50 | 33,70 | 1,51% | - |
| 23.03.2026 | 32,40 | 33,80 | 31,90 | 33,20 | 2,79% | - |
| 20.03.2026 | 32,60 | 32,80 | 32,30 | 32,30 | 0,62% | - |
| 19.03.2026 | 32,20 | 33,50 | 31,70 | 32,10 | -1,23% | - |
| 18.03.2026 | 32,40 | 33,80 | 32,30 | 32,50 | -0,91% | - |
| 17.03.2026 | 33,10 | 33,40 | 32,20 | 32,80 | -1,50% | - |
| 16.03.2026 | 33,30 | 34,00 | 33,00 | 33,30 | 0,60% | - |
| 13.03.2026 | 33,00 | 33,10 | 32,90 | 33,10 | 2,48% | - |
| 12.03.2026 | 32,60 | 32,70 | 32,20 | 32,30 | -0,62% | - |
| 11.03.2026 | 32,70 | 33,00 | 32,20 | 32,50 | 0,00% | - |
| 10.03.2026 | 32,60 | 32,60 | 32,50 | 32,50 | 1,56% | - |
| 09.03.2026 | 32,50 | 33,90 | 31,40 | 32,00 | -3,32% | - |
| 06.03.2026 | 33,30 | 33,50 | 33,00 | 33,10 | -0,90% | - |
| 05.03.2026 | 33,80 | 34,30 | 33,00 | 33,40 | 0,30% | - |
| 04.03.2026 | 33,20 | 33,30 | 33,20 | 33,30 | 1,52% | - |
| 03.03.2026 | 33,30 | 33,30 | 32,40 | 32,80 | -2,38% | - |
| 02.03.2026 | 32,70 | 34,00 | 31,70 | 33,60 | 4,35% | - |
| 27.02.2026 | 34,00 | 34,10 | 32,20 | 32,20 | -5,57% | - |
| 26.02.2026 | 33,70 | 34,50 | 33,70 | 34,10 | 1,49% | - |
| 25.02.2026 | 32,80 | 33,80 | 32,70 | 33,60 | 3,07% | - |
| 24.02.2026 | 32,80 | 33,20 | 32,40 | 32,60 | -5,51% | - |
| 23.02.2026 | 34,30 | 34,50 | 33,90 | 34,50 | 1,77% | - |
| 20.02.2026 | 33,90 | 34,10 | 33,90 | 33,90 | -0,29% | - |
| 19.02.2026 | 34,60 | 34,90 | 33,40 | 34,00 | -1,73% | - |
| 18.02.2026 | 34,60 | 35,10 | 34,30 | 34,60 | -0,57% | - |
| 17.02.2026 | 34,60 | 34,90 | 34,50 | 34,80 | -1,42% | - |
| 16.02.2026 | 34,80 | 35,30 | 34,80 | 35,30 | 1,73% | - |
| 13.02.2026 | 34,00 | 35,00 | 33,70 | 34,70 | 2,06% | - |
| 12.02.2026 | 34,10 | 37,30 | 33,30 | 34,00 | -1,45% | - |
| 11.02.2026 | 34,40 | 34,50 | 34,40 | 34,50 | 0,29% | - |
| 10.02.2026 | 35,20 | 35,40 | 34,20 | 34,40 | -2,27% | - |
| 09.02.2026 | 34,80 | 35,90 | 34,40 | 35,20 | 1,15% | - |
| 06.02.2026 | 34,20 | 35,00 | 33,80 | 34,80 | 2,65% | - |
| 05.02.2026 | 34,40 | 34,70 | 33,50 | 33,90 | -1,45% | - |
| 04.02.2026 | 34,10 | 34,90 | 33,90 | 34,40 | 1,18% | - |
| 03.02.2026 | 34,00 | 34,20 | 33,80 | 34,00 | -0,58% | - |
| 02.02.2026 | 32,80 | 34,20 | 32,40 | 34,20 | 5,56% | - |
| 30.01.2026 | 32,70 | 33,00 | 32,30 | 32,40 | 2,21% | - |
| 29.01.2026 | 31,40 | 31,70 | 31,40 | 31,70 | 0,32% | - |
| 28.01.2026 | 31,70 | 32,50 | 31,40 | 31,60 | 0,00% | - |
| 27.01.2026 | 32,20 | 32,40 | 31,40 | 31,60 | -1,86% | - |
| 26.01.2026 | 32,10 | 33,10 | 31,80 | 32,20 | 0,00% | - |
| 23.01.2026 | 32,70 | 33,10 | 31,90 | 32,20 | -1,23% | - |
| 22.01.2026 | 30,80 | 33,60 | 30,70 | 32,60 | 13,19% | - |
| 21.01.2026 | 28,90 | 29,20 | 28,60 | 28,80 | -3,03% | - |
| 20.01.2026 | 29,80 | 29,80 | 29,70 | 29,70 | -0,34% | - |
| 19.01.2026 | 29,90 | 30,10 | 29,80 | 29,80 | -1,32% | - |
| 16.01.2026 | 30,00 | 30,30 | 29,40 | 30,20 | 0,33% | - |
| 15.01.2026 | 29,10 | 30,30 | 29,00 | 30,10 | 3,79% | - |
| 14.01.2026 | 28,60 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 13.01.2026 | 29,10 | 29,30 | 28,60 | 28,80 | 0,70% | - |
| 12.01.2026 | 28,90 | 28,90 | 28,60 | 28,60 | -1,72% | - |
| 09.01.2026 | 29,20 | 29,40 | 28,70 | 29,10 | -0,34% | - |
| 08.01.2026 | 28,70 | 29,60 | 27,40 | 29,20 | 1,74% | - |
| 07.01.2026 | 28,60 | 29,00 | 28,10 | 28,70 | 0,35% | - |