35,900€
-0,83%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 36,20 | 36,90 | 35,50 | 35,90 | -0,83% | - |
| 21.07.2026 | 36,20 | 36,90 | 35,90 | 36,20 | -0,55% | - |
| 20.07.2026 | 36,40 | 36,50 | 36,10 | 36,40 | 0,28% | - |
| 17.07.2026 | 37,20 | 37,40 | 36,10 | 36,30 | -2,16% | - |
| 16.07.2026 | 36,10 | 37,50 | 35,80 | 37,10 | 2,49% | - |
| 15.07.2026 | 35,80 | 36,30 | 35,40 | 36,20 | 0,56% | - |
| 13.07.2026 | 35,70 | 36,00 | 35,30 | 36,00 | 1,12% | - |
| 10.07.2026 | 35,50 | 36,00 | 35,30 | 35,60 | 1,42% | - |
| 09.07.2026 | 35,10 | 35,10 | 34,90 | 35,10 | -1,13% | - |
| 08.07.2026 | 35,90 | 36,00 | 35,10 | 35,50 | -0,84% | - |
| 07.07.2026 | 36,20 | 36,30 | 35,40 | 35,80 | -0,56% | - |
| 06.07.2026 | 36,30 | 36,80 | 35,70 | 36,00 | -0,55% | - |
| 02.07.2026 | 37,10 | 37,40 | 35,90 | 36,20 | -2,16% | - |
| 01.07.2026 | 36,00 | 37,00 | 35,40 | 37,00 | 2,78% | - |
| 30.06.2026 | 36,10 | 36,40 | 35,00 | 36,00 | 0,84% | - |
| 29.06.2026 | 36,10 | 36,20 | 35,40 | 35,70 | 0,85% | - |
| 26.06.2026 | 35,30 | 35,80 | 34,40 | 35,40 | 0,00% | - |
| 25.06.2026 | 35,70 | 35,70 | 34,70 | 35,40 | -0,56% | - |
| 24.06.2026 | 35,30 | 36,00 | 34,90 | 35,60 | 2,59% | - |
| 23.06.2026 | 34,30 | 35,30 | 34,00 | 34,70 | 1,76% | - |
| 22.06.2026 | 34,00 | 34,50 | 33,80 | 34,10 | 0,59% | - |
| 19.06.2026 | 34,00 | 34,10 | 33,80 | 33,90 | 0,00% | - |
| 18.06.2026 | 33,70 | 34,30 | 33,50 | 33,90 | 1,50% | - |
| 17.06.2026 | 33,50 | 34,00 | 33,10 | 33,40 | -0,60% | - |
| 16.06.2026 | 33,90 | 34,10 | 33,60 | 33,60 | -2,33% | - |
| 15.06.2026 | 34,50 | 34,50 | 34,40 | 34,40 | 0,29% | - |
| 12.06.2026 | 33,00 | 34,50 | 33,00 | 34,30 | 3,63% | - |
| 11.06.2026 | 33,00 | 33,50 | 33,00 | 33,10 | -0,30% | - |
| 10.06.2026 | 32,70 | 33,50 | 32,40 | 33,20 | 1,22% | - |
| 09.06.2026 | 32,20 | 33,10 | 32,10 | 32,80 | 1,23% | - |
| 08.06.2026 | 32,60 | 32,60 | 32,00 | 32,40 | -0,31% | - |
| 05.06.2026 | 31,80 | 32,50 | 31,70 | 32,50 | 3,50% | - |
| 04.06.2026 | 30,80 | 31,70 | 30,70 | 31,40 | 0,64% | - |
| 03.06.2026 | 31,80 | 32,00 | 30,90 | 31,20 | 0,00% | - |
| 02.06.2026 | 31,30 | 31,30 | 31,20 | 31,20 | 0,32% | - |
| 01.06.2026 | 31,50 | 31,80 | 30,80 | 31,10 | -1,89% | - |
| 29.05.2026 | 31,80 | 32,10 | 31,50 | 31,70 | 0,32% | - |
| 28.05.2026 | 31,80 | 32,10 | 31,20 | 31,60 | -2,17% | - |
| 27.05.2026 | 32,20 | 32,30 | 32,10 | 32,30 | 0,31% | - |
| 26.05.2026 | 31,70 | 32,50 | 31,30 | 32,20 | 1,90% | - |
| 25.05.2026 | 31,70 | 31,70 | 31,60 | 31,60 | 0,00% | - |
| 22.05.2026 | 31,70 | 32,00 | 31,20 | 31,60 | 0,64% | - |
| 21.05.2026 | 31,50 | 31,60 | 31,00 | 31,40 | 0,64% | - |
| 20.05.2026 | 30,90 | 31,60 | 30,70 | 31,20 | 1,30% | - |
| 19.05.2026 | 30,80 | 30,90 | 30,80 | 30,80 | -0,32% | - |
| 18.05.2026 | 30,30 | 31,00 | 30,20 | 30,90 | 1,98% | - |
| 14.05.2026 | 30,30 | 30,50 | 30,10 | 30,30 | 0,33% | 40,00 |
| 13.05.2026 | 30,60 | 30,80 | 30,20 | 30,20 | 0,00% | - |
| 12.05.2026 | 30,90 | 30,90 | 30,10 | 30,20 | -4,43% | 42,00 |
| 11.05.2026 | 31,40 | 31,90 | 31,30 | 31,60 | 1,28% | - |
| 08.05.2026 | 31,50 | 31,50 | 30,90 | 31,20 | -0,64% | - |
| 07.05.2026 | 31,20 | 31,60 | 31,10 | 31,40 | 0,00% | - |
| 06.05.2026 | 31,50 | 31,80 | 31,00 | 31,40 | -0,95% | 92,00 |
| 05.05.2026 | 31,00 | 31,80 | 30,80 | 31,70 | 0,63% | - |
| 04.05.2026 | 31,70 | 31,90 | 31,00 | 31,50 | 0,00% | - |
| 30.04.2026 | 30,90 | 31,80 | 30,70 | 31,50 | 0,96% | - |
| 29.04.2026 | 31,60 | 31,70 | 31,00 | 31,20 | -2,19% | - |
| 28.04.2026 | 31,20 | 32,00 | 31,20 | 31,90 | 1,92% | - |
| 27.04.2026 | 30,70 | 31,40 | 30,60 | 31,30 | 0,32% | - |
| 24.04.2026 | 31,20 | 31,50 | 30,80 | 31,20 | 0,32% | - |
| 23.04.2026 | 31,00 | 31,20 | 31,00 | 31,10 | 0,00% | - |
| 22.04.2026 | 30,80 | 31,50 | 30,70 | 31,10 | -0,96% | - |
| 21.04.2026 | 31,60 | 31,80 | 31,20 | 31,40 | -1,26% | - |
| 20.04.2026 | 32,00 | 32,00 | 31,60 | 31,80 | -1,55% | - |
| 17.04.2026 | 30,90 | 32,40 | 30,70 | 32,30 | 4,87% | - |
| 16.04.2026 | 30,60 | 30,90 | 30,60 | 30,80 | -0,32% | - |
| 15.04.2026 | 30,80 | 31,10 | 30,80 | 30,90 | -0,32% | - |
| 14.04.2026 | 31,00 | 31,20 | 30,20 | 31,00 | 0,00% | - |
| 13.04.2026 | 31,10 | 31,40 | 30,70 | 31,00 | 0,65% | - |
| 10.04.2026 | 31,20 | 31,30 | 30,40 | 30,80 | 0,33% | - |
| 09.04.2026 | 30,80 | 30,90 | 30,70 | 30,70 | 0,33% | - |
| 08.04.2026 | 29,90 | 30,80 | 29,80 | 30,60 | 2,68% | - |
| 07.04.2026 | 29,70 | 30,20 | 29,70 | 29,80 | 1,02% | - |
| 02.04.2026 | 29,40 | 29,70 | 28,70 | 29,50 | 0,68% | - |
| 01.04.2026 | 29,10 | 29,60 | 28,80 | 29,30 | 1,38% | - |
| 31.03.2026 | 29,10 | 29,50 | 28,90 | 28,90 | -0,69% | - |
| 30.03.2026 | 28,70 | 29,10 | 28,60 | 29,10 | 1,04% | - |
| 27.03.2026 | 28,90 | 29,10 | 28,60 | 28,80 | -0,35% | - |
| 26.03.2026 | 28,70 | 29,00 | 28,50 | 28,90 | 0,70% | - |
| 25.03.2026 | 28,70 | 29,00 | 28,00 | 28,70 | -0,69% | - |
| 24.03.2026 | 28,70 | 28,90 | 28,50 | 28,90 | 0,70% | - |
| 23.03.2026 | 27,70 | 29,00 | 27,70 | 28,70 | 3,99% | - |
| 20.03.2026 | 27,70 | 28,00 | 27,40 | 27,60 | -1,08% | - |
| 19.03.2026 | 27,70 | 28,00 | 27,20 | 27,90 | 0,36% | - |
| 18.03.2026 | 27,90 | 28,10 | 27,60 | 27,80 | 0,00% | - |
| 17.03.2026 | 28,30 | 28,50 | 27,70 | 27,80 | -2,11% | - |
| 16.03.2026 | 28,40 | 28,70 | 28,10 | 28,40 | -0,35% | 1,00 |
| 13.03.2026 | 28,40 | 28,50 | 28,40 | 28,50 | 1,06% | - |
| 12.03.2026 | 28,30 | 28,30 | 28,20 | 28,20 | 0,71% | - |
| 11.03.2026 | 28,50 | 29,20 | 27,80 | 28,00 | -1,41% | - |
| 10.03.2026 | 28,20 | 28,60 | 28,00 | 28,40 | 1,79% | - |
| 09.03.2026 | 28,90 | 29,10 | 27,60 | 27,90 | -1,41% | - |
| 06.03.2026 | 28,40 | 28,50 | 28,30 | 28,30 | -3,08% | - |
| 05.03.2026 | 29,30 | 29,40 | 29,20 | 29,20 | -0,34% | - |
| 04.03.2026 | 28,80 | 29,60 | 28,70 | 29,30 | 1,74% | - |
| 03.03.2026 | 28,70 | 29,10 | 28,30 | 28,80 | -1,03% | - |
| 02.03.2026 | 28,30 | 29,20 | 28,10 | 29,10 | 2,83% | - |
| 27.02.2026 | 29,10 | 29,20 | 27,80 | 28,30 | -2,41% | - |
| 26.02.2026 | 29,10 | 29,70 | 28,80 | 29,00 | 0,00% | - |
| 25.02.2026 | 28,50 | 29,20 | 28,40 | 29,00 | 1,40% | - |