22,700€
2,25%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,20 | 22,90 | 22,20 | 22,80 | 2,70% | - |
| 05.06.2025 | 22,10 | 22,40 | 21,80 | 22,20 | 0,91% | - |
| 04.06.2025 | 22,50 | 22,50 | 22,00 | 22,00 | -1,79% | - |
| 03.06.2025 | 22,30 | 22,60 | 22,10 | 22,40 | 0,90% | - |
| 02.06.2025 | 22,90 | 22,90 | 22,20 | 22,20 | -3,06% | - |
| 30.05.2025 | 22,70 | 23,00 | 22,70 | 22,90 | 0,00% | - |
| 29.05.2025 | 23,10 | 23,50 | 22,60 | 22,90 | -0,43% | - |
| 28.05.2025 | 23,30 | 23,30 | 22,90 | 23,00 | -0,86% | - |
| 27.05.2025 | 22,50 | 23,40 | 22,40 | 23,20 | 3,11% | - |
| 26.05.2025 | 22,60 | 22,60 | 22,50 | 22,50 | -0,44% | - |
| 23.05.2025 | 23,10 | 23,10 | 22,40 | 22,60 | -1,74% | - |
| 22.05.2025 | 23,10 | 23,40 | 22,80 | 23,00 | -0,86% | - |
| 21.05.2025 | 23,50 | 23,60 | 23,10 | 23,20 | -1,69% | - |
| 20.05.2025 | 23,70 | 24,00 | 23,40 | 23,60 | 0,00% | - |
| 19.05.2025 | 23,70 | 23,90 | 23,30 | 23,60 | -1,26% | - |
| 16.05.2025 | 23,80 | 24,00 | 23,70 | 23,90 | -0,42% | - |
| 15.05.2025 | 23,80 | 24,10 | 23,40 | 24,00 | 1,69% | - |
| 14.05.2025 | 23,70 | 23,80 | 23,30 | 23,60 | -0,84% | - |
| 13.05.2025 | 24,10 | 24,10 | 23,50 | 23,80 | -2,06% | - |
| 12.05.2025 | 23,50 | 24,70 | 23,30 | 24,30 | 3,85% | - |
| 09.05.2025 | 23,60 | 23,80 | 23,10 | 23,40 | 0,00% | - |
| 08.05.2025 | 22,60 | 23,70 | 22,20 | 23,40 | 3,08% | - |
| 07.05.2025 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 06.05.2025 | 22,40 | 22,90 | 21,80 | 22,70 | 1,79% | - |
| 05.05.2025 | 22,40 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 02.05.2025 | 21,70 | 22,60 | 21,10 | 22,50 | 3,69% | - |
| 30.04.2025 | 22,00 | 22,30 | 21,40 | 21,70 | -1,81% | - |
| 29.04.2025 | 21,70 | 22,30 | 21,00 | 22,10 | 1,38% | - |
| 28.04.2025 | 21,70 | 22,40 | 21,30 | 21,80 | 0,00% | - |
| 25.04.2025 | 22,10 | 23,50 | 21,40 | 21,80 | -1,36% | - |
| 24.04.2025 | 22,10 | 22,30 | 21,70 | 22,10 | 0,00% | 10,00 |
| 23.04.2025 | 21,60 | 22,40 | 21,50 | 22,10 | 2,31% | 10,00 |
| 22.04.2025 | 20,60 | 21,60 | 20,50 | 21,60 | 2,86% | - |
| 17.04.2025 | 21,50 | 21,60 | 20,60 | 21,00 | -2,33% | - |
| 16.04.2025 | 21,70 | 21,70 | 21,00 | 21,50 | -0,92% | - |
| 15.04.2025 | 21,00 | 22,20 | 20,90 | 21,70 | 3,33% | - |
| 14.04.2025 | 21,10 | 21,90 | 20,20 | 21,00 | -0,47% | - |
| 11.04.2025 | 21,30 | 21,70 | 20,60 | 21,10 | -1,40% | - |
| 10.04.2025 | 22,50 | 23,10 | 20,90 | 21,40 | -7,76% | - |
| 09.04.2025 | 21,90 | 24,00 | 21,30 | 23,20 | 6,91% | - |
| 08.04.2025 | 21,80 | 23,60 | 21,60 | 21,70 | -1,81% | - |
| 07.04.2025 | 21,80 | 22,90 | 20,80 | 22,10 | 1,38% | - |
| 04.04.2025 | 22,20 | 22,50 | 20,70 | 21,80 | -1,80% | - |
| 03.04.2025 | 24,20 | 24,20 | 22,00 | 22,20 | -8,64% | - |
| 02.04.2025 | 24,40 | 24,50 | 23,80 | 24,30 | -0,41% | - |
| 01.04.2025 | 24,30 | 24,80 | 23,90 | 24,40 | 0,00% | - |
| 31.03.2025 | 24,50 | 25,10 | 24,10 | 24,40 | -1,21% | - |
| 28.03.2025 | 25,30 | 25,40 | 24,30 | 24,70 | -2,37% | - |
| 27.03.2025 | 25,10 | 25,30 | 24,60 | 25,30 | 1,61% | - |
| 26.03.2025 | 24,30 | 25,10 | 24,30 | 24,90 | 1,63% | - |
| 25.03.2025 | 24,70 | 25,00 | 24,20 | 24,50 | -0,81% | - |
| 24.03.2025 | 23,70 | 24,80 | 23,70 | 24,70 | 3,35% | - |
| 21.03.2025 | 24,10 | 24,40 | 23,70 | 23,90 | -0,83% | - |
| 20.03.2025 | 24,30 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 19.03.2025 | 23,90 | 24,40 | 23,50 | 24,30 | 2,53% | - |
| 18.03.2025 | 23,70 | 24,00 | 23,30 | 23,70 | -0,42% | - |
| 17.03.2025 | 24,10 | 24,20 | 23,60 | 23,80 | -1,24% | - |
| 14.03.2025 | 23,90 | 24,60 | 23,70 | 24,10 | 0,84% | - |
| 13.03.2025 | 23,90 | 25,00 | 23,80 | 23,90 | 2,14% | - |
| 12.03.2025 | 23,40 | 24,30 | 23,00 | 23,40 | 1,74% | - |
| 11.03.2025 | 23,60 | 23,90 | 23,00 | 23,00 | -1,29% | - |
| 10.03.2025 | 24,30 | 24,50 | 23,20 | 23,30 | -3,72% | - |
| 07.03.2025 | 24,40 | 24,50 | 23,90 | 24,20 | -0,82% | - |
| 06.03.2025 | 24,20 | 24,50 | 23,50 | 24,40 | 0,83% | - |
| 05.03.2025 | 25,20 | 25,20 | 24,00 | 24,20 | -2,42% | - |
| 04.03.2025 | 25,70 | 25,70 | 24,70 | 24,80 | -3,50% | 55,00 |
| 03.03.2025 | 26,10 | 26,10 | 25,50 | 25,70 | -1,15% | - |
| 28.02.2025 | 25,70 | 26,10 | 25,30 | 26,00 | 1,17% | - |
| 27.02.2025 | 25,50 | 25,80 | 25,40 | 25,70 | 0,78% | - |
| 26.02.2025 | 25,30 | 26,00 | 25,20 | 25,50 | 0,79% | - |
| 25.02.2025 | 25,10 | 25,80 | 25,00 | 25,30 | 0,80% | - |
| 24.02.2025 | 25,10 | 25,60 | 24,90 | 25,10 | 0,00% | - |
| 21.02.2025 | 25,30 | 26,20 | 25,00 | 25,10 | -1,95% | - |
| 20.02.2025 | 25,70 | 26,10 | 25,20 | 25,60 | -0,78% | - |
| 19.02.2025 | 25,90 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 18.02.2025 | 25,70 | 26,10 | 25,40 | 25,80 | 0,78% | - |
| 17.02.2025 | 25,70 | 25,80 | 25,60 | 25,60 | -0,39% | - |
| 14.02.2025 | 25,90 | 26,50 | 25,60 | 25,70 | -1,15% | - |
| 13.02.2025 | 25,70 | 26,10 | 24,60 | 26,00 | 1,17% | - |
| 12.02.2025 | 26,30 | 27,20 | 25,50 | 25,70 | -2,28% | - |
| 11.02.2025 | 25,80 | 26,40 | 25,50 | 26,30 | 2,33% | - |
| 10.02.2025 | 26,10 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 07.02.2025 | 26,50 | 26,60 | 25,80 | 26,10 | -1,51% | - |
| 06.02.2025 | 26,30 | 26,60 | 25,60 | 26,50 | 1,15% | - |
| 05.02.2025 | 25,90 | 26,60 | 25,80 | 26,20 | 0,77% | - |
| 04.02.2025 | 25,20 | 26,00 | 25,00 | 26,00 | 3,17% | - |
| 03.02.2025 | 25,70 | 26,10 | 24,60 | 25,20 | -1,56% | - |
| 31.01.2025 | 26,10 | 26,60 | 25,40 | 25,60 | -2,29% | - |
| 30.01.2025 | 26,50 | 26,70 | 24,80 | 26,20 | -0,76% | - |
| 29.01.2025 | 26,70 | 26,90 | 26,10 | 26,40 | -1,49% | - |
| 28.01.2025 | 26,50 | 27,00 | 26,30 | 26,80 | 0,75% | - |
| 27.01.2025 | 25,90 | 26,90 | 24,80 | 26,60 | 2,70% | - |
| 24.01.2025 | 26,00 | 26,50 | 25,60 | 25,90 | 0,39% | - |
| 23.01.2025 | 26,00 | 26,30 | 24,40 | 25,80 | -0,39% | - |
| 22.01.2025 | 26,40 | 26,70 | 25,70 | 25,90 | -2,26% | - |
| 21.01.2025 | 26,30 | 27,00 | 26,20 | 26,50 | 1,53% | - |
| 20.01.2025 | 26,60 | 26,60 | 26,10 | 26,10 | -2,25% | - |
| 17.01.2025 | 26,40 | 26,90 | 26,20 | 26,70 | 0,75% | - |
| 16.01.2025 | 26,60 | 26,90 | 25,90 | 26,50 | -0,38% | - |
| 15.01.2025 | 26,20 | 27,10 | 24,60 | 26,60 | 1,92% | - |