32,880$
1,01%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 32,53 | 32,98 | 32,49 | 32,88 | 1,01% | 122.451,00 |
| 16.12.2025 | 32,35 | 32,58 | 32,25 | 32,55 | 0,87% | 152.359,00 |
| 15.12.2025 | 32,22 | 32,40 | 31,99 | 32,27 | 0,88% | 120.875,00 |
| 12.12.2025 | 32,33 | 32,33 | 31,81 | 31,99 | -0,93% | 151.189,00 |
| 11.12.2025 | 31,92 | 32,48 | 31,88 | 32,29 | 0,65% | 149.801,00 |
| 10.12.2025 | 30,95 | 32,18 | 29,75 | 32,08 | 3,48% | 271.898,00 |
| 09.12.2025 | 30,99 | 31,41 | 30,97 | 31,00 | 0,29% | 207.570,00 |
| 08.12.2025 | 31,02 | 31,37 | 30,85 | 30,91 | -0,13% | 150.547,00 |
| 05.12.2025 | 30,64 | 30,97 | 30,46 | 30,95 | 0,42% | 116.676,00 |
| 04.12.2025 | 30,78 | 30,96 | 30,60 | 30,82 | -0,48% | 122.971,00 |
| 03.12.2025 | 30,27 | 31,02 | 30,10 | 30,97 | 2,89% | 125.559,00 |
| 02.12.2025 | 30,15 | 30,38 | 29,73 | 30,10 | 0,33% | 162.277,00 |
| 01.12.2025 | 29,01 | 30,00 | 29,01 | 30,00 | 2,21% | 146.445,00 |
| 28.11.2025 | 29,44 | 29,80 | 29,24 | 29,35 | -0,78% | 53.518,00 |
| 26.11.2025 | 29,92 | 30,02 | 29,48 | 29,58 | -1,69% | 170.269,00 |
| 25.11.2025 | 29,24 | 30,21 | 29,07 | 30,09 | 2,84% | 120.913,00 |
| 24.11.2025 | 28,71 | 29,39 | 27,83 | 29,26 | 5,21% | 223.269,00 |
| 20.11.2025 | 27,73 | 28,43 | 27,48 | 27,81 | 0,29% | 732.756,00 |
| 19.11.2025 | 27,29 | 27,88 | 27,24 | 27,73 | 2,53% | 201.932,00 |
| 18.11.2025 | 26,70 | 27,21 | 26,69 | 27,05 | 1,10% | 143.000,00 |
| 17.11.2025 | 27,90 | 28,17 | 26,61 | 26,75 | -4,02% | 163.622,00 |
| 13.11.2025 | 27,76 | 28,16 | 27,70 | 27,87 | -0,21% | 121.409,00 |
| 12.11.2025 | 28,45 | 28,85 | 27,84 | 27,93 | -1,76% | 126.424,00 |
| 11.11.2025 | 28,13 | 28,73 | 27,89 | 28,43 | 0,82% | 161.680,00 |
| 10.11.2025 | 28,14 | 28,33 | 27,77 | 28,20 | 1,18% | 130.430,00 |
| 07.11.2025 | 27,79 | 28,11 | 27,58 | 27,87 | 0,22% | 197.125,00 |
| 06.11.2025 | 28,01 | 28,06 | 27,65 | 27,81 | -0,43% | 142.988,00 |
| 05.11.2025 | 27,39 | 28,01 | 27,29 | 27,93 | 1,90% | 166.969,00 |
| 04.11.2025 | 27,33 | 27,47 | 27,05 | 27,41 | -0,36% | 195.717,00 |
| 03.11.2025 | 27,10 | 27,53 | 26,82 | 27,51 | 0,88% | 135.417,00 |
| 31.10.2025 | 27,43 | 27,63 | 27,04 | 27,27 | -1,34% | 216.968,00 |
| 30.10.2025 | 27,13 | 27,91 | 27,13 | 27,64 | 1,21% | 183.206,00 |
| 29.10.2025 | 27,67 | 28,08 | 27,04 | 27,31 | -1,94% | 167.852,00 |
| 28.10.2025 | 27,94 | 28,00 | 27,64 | 27,85 | -1,00% | 170.396,00 |
| 27.10.2025 | 28,50 | 28,64 | 27,97 | 28,13 | -0,67% | 215.500,00 |
| 24.10.2025 | 27,72 | 28,78 | 27,72 | 28,32 | 3,17% | 216.330,00 |
| 23.10.2025 | 26,64 | 27,47 | 26,45 | 27,45 | 2,89% | 219.300,00 |
| 22.10.2025 | 26,80 | 26,96 | 26,03 | 26,68 | -0,07% | 179.533,00 |
| 21.10.2025 | 26,38 | 26,86 | 26,33 | 26,70 | 0,56% | 120.585,00 |
| 20.10.2025 | 25,96 | 26,60 | 25,73 | 26,55 | 3,23% | 119.331,00 |
| 17.10.2025 | 25,56 | 25,85 | 25,50 | 25,72 | 1,82% | 188.122,00 |
| 16.10.2025 | 27,00 | 27,00 | 25,13 | 25,26 | -7,09% | 304.477,00 |
| 15.10.2025 | 27,74 | 27,79 | 26,98 | 27,19 | -1,81% | 160.149,00 |
| 14.10.2025 | 26,56 | 27,78 | 26,56 | 27,69 | 3,24% | 124.217,00 |
| 13.10.2025 | 26,70 | 26,85 | 26,28 | 26,82 | 2,21% | 112.661,00 |
| 10.10.2025 | 26,83 | 27,40 | 26,20 | 26,24 | -2,20% | 160.586,00 |
| 09.10.2025 | 27,15 | 27,27 | 26,69 | 26,83 | -1,51% | 111.482,00 |
| 08.10.2025 | 27,54 | 27,54 | 27,20 | 27,24 | -0,33% | 109.461,00 |
| 07.10.2025 | 27,49 | 27,85 | 27,25 | 27,33 | -0,58% | 262.536,00 |
| 06.10.2025 | 27,45 | 27,67 | 27,07 | 27,49 | 3,11% | 156.215,00 |
| 02.10.2025 | 26,86 | 26,86 | 26,40 | 26,66 | -0,74% | 186.043,00 |
| 01.10.2025 | 26,96 | 26,99 | 26,56 | 26,86 | -0,96% | 153.349,00 |
| 30.09.2025 | 27,21 | 27,49 | 26,79 | 27,12 | -0,51% | 183.627,00 |
| 29.09.2025 | 27,74 | 27,74 | 27,09 | 27,26 | -1,55% | 196.252,00 |
| 26.09.2025 | 27,54 | 27,79 | 27,39 | 27,69 | 0,98% | 84.174,00 |
| 25.09.2025 | 27,40 | 27,56 | 27,21 | 27,42 | -0,65% | 131.754,00 |
| 24.09.2025 | 27,85 | 28,01 | 27,48 | 27,60 | -0,43% | 134.282,00 |
| 23.09.2025 | 28,14 | 28,33 | 27,70 | 27,72 | -1,00% | 107.527,00 |
| 22.09.2025 | 27,94 | 28,11 | 26,48 | 28,00 | -0,25% | 112.571,00 |
| 19.09.2025 | 28,68 | 28,70 | 28,02 | 28,07 | -2,26% | 293.041,00 |
| 18.09.2025 | 27,96 | 28,75 | 27,72 | 28,72 | 3,33% | 127.287,00 |
| 17.09.2025 | 27,71 | 28,58 | 27,47 | 27,80 | 0,78% | 148.973,00 |
| 16.09.2025 | 28,06 | 28,06 | 27,41 | 27,58 | -2,16% | 221.197,00 |
| 15.09.2025 | 28,61 | 28,61 | 28,07 | 28,19 | -1,16% | 130.786,00 |
| 12.09.2025 | 28,91 | 28,91 | 28,43 | 28,52 | -1,25% | 116.334,00 |
| 11.09.2025 | 28,53 | 28,99 | 28,32 | 28,88 | 1,48% | 176.327,00 |
| 10.09.2025 | 28,85 | 29,01 | 28,38 | 28,46 | -1,01% | 120.211,00 |
| 09.09.2025 | 28,87 | 29,19 | 28,70 | 28,75 | -0,62% | 128.021,00 |
| 08.09.2025 | 28,85 | 29,03 | 28,47 | 28,93 | 0,21% | 146.823,00 |
| 05.09.2025 | 29,17 | 29,58 | 28,66 | 28,87 | -0,69% | 123.754,00 |
| 04.09.2025 | 28,83 | 29,09 | 28,49 | 29,07 | 1,43% | 162.659,00 |
| 03.09.2025 | 28,30 | 28,73 | 28,20 | 28,66 | 0,77% | 311.926,00 |
| 02.09.2025 | 28,56 | 28,84 | 28,34 | 28,44 | -1,56% | 219.558,00 |
| 29.08.2025 | 29,16 | 29,35 | 28,85 | 28,89 | -0,76% | 161.596,00 |
| 28.08.2025 | 29,90 | 29,90 | 28,99 | 29,11 | -1,85% | 167.875,00 |
| 27.08.2025 | 29,51 | 29,87 | 29,43 | 29,66 | -0,10% | 172.228,00 |
| 26.08.2025 | 29,59 | 29,91 | 29,30 | 29,69 | 1,02% | 153.656,00 |
| 25.08.2025 | 29,78 | 29,88 | 29,05 | 29,39 | -2,16% | 146.577,00 |
| 22.08.2025 | 28,52 | 30,14 | 28,51 | 30,04 | 5,89% | 200.646,00 |
| 21.08.2025 | 28,27 | 28,58 | 28,16 | 28,37 | -0,35% | 110.240,00 |
| 20.08.2025 | 28,49 | 28,59 | 28,26 | 28,47 | 0,18% | 119.911,00 |
| 19.08.2025 | 28,91 | 29,09 | 28,37 | 28,42 | -1,59% | 96.541,00 |
| 18.08.2025 | 28,78 | 28,91 | 28,59 | 28,88 | 0,24% | 105.268,00 |
| 15.08.2025 | 29,55 | 29,55 | 28,77 | 28,81 | -2,17% | 151.337,00 |
| 14.08.2025 | 29,34 | 29,53 | 29,21 | 29,45 | -0,94% | 119.775,00 |
| 13.08.2025 | 29,52 | 29,83 | 29,24 | 29,73 | 1,61% | 171.026,00 |
| 12.08.2025 | 28,47 | 29,31 | 28,47 | 29,26 | 3,69% | 159.877,00 |
| 11.08.2025 | 27,95 | 28,30 | 27,82 | 28,22 | 1,18% | 150.304,00 |
| 08.08.2025 | 27,84 | 28,14 | 27,38 | 27,89 | 1,34% | 142.799,00 |
| 07.08.2025 | 27,78 | 27,83 | 27,33 | 27,52 | -0,04% | 172.524,00 |
| 06.08.2025 | 27,48 | 27,79 | 27,27 | 27,53 | -0,04% | 141.445,00 |
| 05.08.2025 | 27,10 | 27,55 | 26,87 | 27,54 | -4,67% | 372.806,00 |
| 04.08.2025 | 28,55 | 28,91 | 28,34 | 28,89 | 1,33% | 122.031,00 |
| 01.08.2025 | 28,68 | 28,78 | 28,18 | 28,51 | -1,60% | 251.649,00 |
| 31.07.2025 | 29,03 | 29,79 | 28,87 | 28,98 | -1,08% | 233.098,00 |
| 30.07.2025 | 29,75 | 30,27 | 29,15 | 29,29 | -1,21% | 197.977,00 |
| 29.07.2025 | 30,00 | 30,07 | 29,54 | 29,65 | -0,67% | 203.870,00 |
| 28.07.2025 | 30,05 | 30,05 | 29,29 | 29,85 | -0,70% | 289.910,00 |
| 25.07.2025 | 30,50 | 30,50 | 29,98 | 30,06 | -1,47% | 290.212,00 |
| 24.07.2025 | 33,36 | 33,36 | 30,47 | 30,51 | -8,16% | 271.226,00 |