27,700€
-1,42%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,60 | 28,30 | 27,10 | 27,70 | -1,42% | 55,00 |
| 18.12.2024 | 29,30 | 29,80 | 27,70 | 28,10 | -4,10% | - |
| 17.12.2024 | 30,30 | 30,50 | 29,20 | 29,30 | -3,30% | - |
| 16.12.2024 | 29,60 | 31,00 | 29,40 | 30,30 | 2,36% | - |
| 13.12.2024 | 29,60 | 29,70 | 29,20 | 29,60 | -1,66% | - |
| 12.12.2024 | 30,40 | 30,60 | 29,90 | 30,10 | -0,99% | - |
| 11.12.2024 | 29,90 | 30,90 | 29,70 | 30,40 | 1,67% | - |
| 10.12.2024 | 29,90 | 30,50 | 29,20 | 29,90 | 0,00% | - |
| 09.12.2024 | 30,30 | 30,50 | 29,60 | 29,90 | -1,32% | - |
| 06.12.2024 | 30,50 | 31,30 | 30,10 | 30,30 | -0,66% | 43,00 |
| 05.12.2024 | 30,90 | 32,50 | 30,40 | 30,50 | -1,29% | - |
| 04.12.2024 | 30,90 | 31,70 | 30,50 | 30,90 | 0,00% | - |
| 03.12.2024 | 31,60 | 31,70 | 29,90 | 30,90 | -2,22% | - |
| 02.12.2024 | 31,20 | 32,20 | 30,70 | 31,60 | 1,28% | - |
| 29.11.2024 | 31,30 | 32,00 | 31,00 | 31,20 | -0,32% | - |
| 28.11.2024 | 31,30 | 32,70 | 31,30 | 31,30 | 0,00% | - |
| 27.11.2024 | 31,50 | 32,90 | 31,00 | 31,30 | -0,63% | - |
| 26.11.2024 | 31,80 | 32,20 | 31,10 | 31,50 | -0,94% | - |
| 25.11.2024 | 32,00 | 32,90 | 31,50 | 31,80 | -0,93% | - |
| 22.11.2024 | 31,20 | 32,20 | 31,00 | 32,10 | 2,88% | - |
| 21.11.2024 | 30,80 | 31,50 | 30,50 | 31,20 | 1,30% | - |
| 20.11.2024 | 30,80 | 31,00 | 30,40 | 30,80 | 0,00% | - |
| 19.11.2024 | 30,90 | 31,10 | 30,10 | 30,80 | -0,32% | - |
| 18.11.2024 | 32,00 | 32,00 | 30,90 | 30,90 | -3,44% | 123,00 |
| 15.11.2024 | 31,90 | 32,90 | 30,60 | 32,00 | 0,31% | - |
| 14.11.2024 | 31,90 | 32,30 | 31,40 | 31,90 | 0,00% | - |
| 13.11.2024 | 31,70 | 32,70 | 31,70 | 31,90 | 0,63% | - |
| 12.11.2024 | 32,10 | 32,30 | 30,90 | 31,70 | -1,25% | - |
| 11.11.2024 | 30,80 | 32,50 | 30,50 | 32,10 | 4,22% | - |
| 08.11.2024 | 29,70 | 30,80 | 29,00 | 30,80 | 3,70% | - |
| 07.11.2024 | 31,20 | 31,50 | 29,30 | 29,70 | -4,81% | - |
| 06.11.2024 | 27,60 | 31,20 | 27,20 | 31,20 | 15,99% | - |
| 05.11.2024 | 26,50 | 27,00 | 26,00 | 26,90 | 1,51% | - |
| 04.11.2024 | 26,50 | 26,80 | 25,90 | 26,50 | 0,00% | - |
| 01.11.2024 | 26,20 | 27,00 | 26,20 | 26,50 | 1,15% | - |
| 31.10.2024 | 27,00 | 27,50 | 26,20 | 26,20 | -2,96% | - |
| 30.10.2024 | 27,20 | 27,70 | 27,00 | 27,00 | -0,74% | - |
| 29.10.2024 | 27,00 | 27,60 | 26,50 | 27,20 | 0,74% | - |
| 28.10.2024 | 26,10 | 27,10 | 26,00 | 27,00 | 3,45% | - |
| 25.10.2024 | 26,50 | 27,00 | 26,00 | 26,10 | -1,51% | - |
| 24.10.2024 | 26,80 | 27,00 | 26,00 | 26,50 | -1,12% | - |
| 23.10.2024 | 26,50 | 26,80 | 26,20 | 26,80 | 1,13% | - |
| 22.10.2024 | 26,00 | 26,50 | 25,90 | 26,50 | 1,92% | - |
| 21.10.2024 | 26,90 | 27,30 | 25,90 | 26,00 | -3,35% | - |
| 18.10.2024 | 27,60 | 27,60 | 26,70 | 26,90 | -2,54% | - |
| 17.10.2024 | 27,40 | 27,70 | 26,80 | 27,60 | 0,36% | - |
| 16.10.2024 | 25,80 | 27,60 | 25,80 | 27,50 | 2,23% | - |
| 15.10.2024 | 26,40 | 27,50 | 26,00 | 26,90 | 1,13% | - |
| 14.10.2024 | 26,40 | 26,80 | 26,10 | 26,60 | 0,76% | 67,00 |
| 11.10.2024 | 25,50 | 26,70 | 25,30 | 26,40 | 3,53% | - |
| 10.10.2024 | 25,30 | 25,70 | 24,80 | 25,50 | 0,79% | - |
| 09.10.2024 | 25,40 | 25,80 | 25,20 | 25,30 | -0,39% | - |
| 08.10.2024 | 25,50 | 25,60 | 25,20 | 25,40 | -0,39% | - |
| 07.10.2024 | 25,60 | 26,50 | 25,30 | 25,50 | -0,39% | - |
| 04.10.2024 | 25,10 | 26,30 | 24,90 | 25,60 | 1,99% | - |
| 03.10.2024 | 25,10 | 25,50 | 24,80 | 25,10 | 0,00% | - |
| 02.10.2024 | 25,10 | 25,70 | 25,10 | 25,10 | 0,00% | - |
| 01.10.2024 | 25,70 | 26,00 | 25,00 | 25,10 | -2,33% | - |
| 30.09.2024 | 25,40 | 26,00 | 24,90 | 25,70 | 1,18% | - |
| 27.09.2024 | 25,20 | 25,80 | 25,00 | 25,40 | 0,79% | - |
| 26.09.2024 | 25,20 | 26,00 | 25,00 | 25,20 | 0,00% | - |
| 25.09.2024 | 25,70 | 25,70 | 25,00 | 25,20 | -1,95% | - |
| 24.09.2024 | 26,10 | 26,40 | 25,50 | 25,70 | -1,53% | - |
| 23.09.2024 | 26,20 | 26,50 | 25,80 | 26,10 | -0,38% | - |
| 20.09.2024 | 27,00 | 27,00 | 25,90 | 26,20 | 14,91% | - |
| 16.02.2024 | 23,00 | 23,10 | 22,60 | 22,80 | -0,44% | - |
| 15.02.2024 | 22,40 | 23,10 | 22,10 | 22,90 | 2,69% | - |
| 14.02.2024 | 21,90 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 13.02.2024 | 23,10 | 23,20 | 21,60 | 21,90 | -4,78% | 30,00 |
| 12.02.2024 | 22,50 | 23,30 | 22,30 | 23,00 | 2,22% | - |
| 09.02.2024 | 22,50 | 22,70 | 21,80 | 22,50 | 0,00% | - |
| 08.02.2024 | 22,10 | 22,70 | 22,10 | 22,50 | 1,35% | - |
| 07.02.2024 | 22,20 | 22,40 | 21,40 | 22,20 | 0,00% | - |
| 06.02.2024 | 22,10 | 22,60 | 21,80 | 22,20 | -0,45% | - |
| 05.02.2024 | 22,40 | 22,60 | 22,10 | 22,30 | -1,33% | - |
| 02.02.2024 | 22,90 | 23,20 | 22,30 | 22,60 | -1,31% | 30,00 |
| 01.02.2024 | 23,30 | 24,20 | 22,40 | 22,90 | -1,72% | - |
| 31.01.2024 | 24,30 | 24,60 | 23,20 | 23,30 | -4,90% | - |
| 30.01.2024 | 25,10 | 25,10 | 24,20 | 24,50 | -3,16% | - |
| 29.01.2024 | 24,50 | 25,30 | 24,50 | 25,30 | 3,27% | - |
| 26.01.2024 | 24,70 | 25,00 | 24,40 | 24,50 | -0,81% | - |
| 25.01.2024 | 24,30 | 24,80 | 24,20 | 24,70 | 0,82% | - |
| 24.01.2024 | 24,30 | 24,60 | 24,00 | 24,50 | 0,82% | - |
| 23.01.2024 | 24,70 | 25,00 | 24,20 | 24,30 | -1,62% | - |
| 22.01.2024 | 23,70 | 24,80 | 23,60 | 24,70 | 4,22% | - |
| 19.01.2024 | 23,70 | 24,00 | 23,30 | 23,70 | 0,00% | - |
| 18.01.2024 | 23,90 | 24,20 | 23,60 | 23,70 | -0,84% | - |
| 17.01.2024 | 23,80 | 24,20 | 23,70 | 23,90 | 0,00% | - |
| 16.01.2024 | 24,00 | 24,10 | 23,60 | 23,90 | -0,42% | - |
| 15.01.2024 | 23,90 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 12.01.2024 | 23,70 | 24,20 | 23,40 | 23,90 | 0,84% | 132,00 |
| 11.01.2024 | 23,90 | 24,00 | 23,20 | 23,70 | -0,84% | 150,00 |
| 10.01.2024 | 23,70 | 23,90 | 23,40 | 23,90 | 0,84% | - |
| 09.01.2024 | 24,70 | 24,80 | 23,50 | 23,70 | -4,05% | - |
| 08.01.2024 | 25,10 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 05.01.2024 | 24,90 | 25,40 | 24,80 | 25,10 | 0,80% | - |
| 04.01.2024 | 25,10 | 25,40 | 24,80 | 24,90 | -0,80% | - |
| 03.01.2024 | 25,80 | 26,00 | 24,90 | 25,10 | -2,33% | - |
| 02.01.2024 | 25,80 | 26,20 | 25,30 | 25,70 | -0,39% | - |
| 29.12.2023 | 25,90 | 26,00 | 25,80 | 25,80 | 0,00% | - |