37,830$
0,24%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,46 | 38,16 | 36,19 | 37,83 | 0,24% | 195.718,00 |
| 06.03.2026 | 37,42 | 37,93 | 36,88 | 37,74 | -2,01% | 125.241,00 |
| 05.03.2026 | 38,85 | 38,99 | 38,22 | 38,52 | -1,66% | 129.756,00 |
| 04.03.2026 | 38,96 | 39,67 | 38,69 | 39,17 | 1,52% | 157.959,00 |
| 03.03.2026 | 37,79 | 38,83 | 37,28 | 38,58 | -0,49% | 112.141,00 |
| 02.03.2026 | 37,75 | 39,37 | 37,46 | 38,77 | 0,73% | 140.723,00 |
| 27.02.2026 | 39,92 | 39,92 | 38,00 | 38,49 | -3,94% | 162.192,00 |
| 26.02.2026 | 39,93 | 40,89 | 39,74 | 40,07 | 0,54% | 147.747,00 |
| 25.02.2026 | 38,94 | 40,39 | 38,72 | 39,86 | 3,20% | 186.028,00 |
| 24.02.2026 | 38,63 | 38,99 | 38,23 | 38,62 | -4,52% | 118.402,00 |
| 20.02.2026 | 39,99 | 40,82 | 39,33 | 40,45 | 1,30% | 285.280,00 |
| 19.02.2026 | 40,44 | 40,63 | 39,21 | 39,93 | -1,89% | 126.445,00 |
| 18.02.2026 | 40,84 | 41,95 | 40,41 | 40,70 | -0,73% | 183.359,00 |
| 17.02.2026 | 41,49 | 41,70 | 40,71 | 41,00 | -0,94% | 128.805,00 |
| 13.02.2026 | 40,34 | 41,57 | 39,78 | 41,39 | 2,68% | 139.017,00 |
| 12.02.2026 | 40,88 | 41,42 | 39,58 | 40,31 | -0,44% | 135.782,00 |
| 11.02.2026 | 41,55 | 41,89 | 40,15 | 40,49 | -1,62% | 134.018,00 |
| 10.02.2026 | 41,75 | 41,96 | 40,61 | 41,16 | -1,75% | 178.306,00 |
| 09.02.2026 | 41,25 | 42,66 | 40,90 | 41,89 | 1,58% | 181.495,00 |
| 06.02.2026 | 41,08 | 41,35 | 40,37 | 41,24 | 2,61% | 196.481,00 |
| 05.02.2026 | 40,39 | 40,76 | 39,62 | 40,19 | -0,79% | 124.141,00 |
| 04.02.2026 | 40,66 | 41,37 | 40,39 | 40,51 | 0,37% | 171.609,00 |
| 03.02.2026 | 39,86 | 40,89 | 39,37 | 40,36 | 0,42% | 177.087,00 |
| 02.02.2026 | 39,01 | 40,48 | 38,68 | 40,19 | 3,42% | 221.060,00 |
| 30.01.2026 | 39,20 | 39,26 | 38,40 | 38,86 | -0,51% | 214.221,00 |
| 29.01.2026 | 37,65 | 39,08 | 37,44 | 39,06 | 3,68% | 223.912,00 |
| 28.01.2026 | 38,04 | 38,59 | 37,63 | 37,68 | -1,25% | 191.121,00 |
| 27.01.2026 | 38,32 | 38,43 | 37,55 | 38,15 | -0,16% | 215.403,00 |
| 26.01.2026 | 38,21 | 39,23 | 37,72 | 38,21 | -0,62% | 304.019,00 |
| 22.01.2026 | 36,03 | 39,34 | 36,02 | 38,45 | 6,86% | 316.607,00 |
| 21.01.2026 | 34,22 | 36,17 | 33,99 | 35,98 | 6,32% | 295.136,00 |
| 20.01.2026 | 34,00 | 34,32 | 33,67 | 33,84 | -2,34% | 151.726,00 |
| 16.01.2026 | 34,79 | 35,01 | 34,57 | 34,65 | -0,40% | 121.041,00 |
| 15.01.2026 | 33,78 | 35,04 | 33,78 | 34,79 | 2,93% | 129.973,00 |
| 14.01.2026 | 33,30 | 33,92 | 33,02 | 33,80 | 1,65% | 104.678,00 |
| 13.01.2026 | 33,94 | 33,94 | 33,12 | 33,25 | -2,12% | 129.841,00 |
| 12.01.2026 | 33,27 | 34,04 | 32,93 | 33,97 | 1,25% | 222.946,00 |
| 09.01.2026 | 34,19 | 34,19 | 33,34 | 33,55 | -1,41% | 131.079,00 |
| 08.01.2026 | 33,32 | 34,43 | 33,23 | 34,03 | 1,52% | 223.050,00 |
| 07.01.2026 | 33,47 | 33,75 | 32,86 | 33,52 | 0,24% | 249.667,00 |
| 06.01.2026 | 33,35 | 33,55 | 32,94 | 33,44 | -0,33% | 181.898,00 |
| 05.01.2026 | 31,91 | 33,62 | 31,91 | 33,55 | 5,04% | 830.882,00 |
| 02.01.2026 | 32,14 | 32,31 | 31,50 | 31,94 | -0,28% | 117.268,00 |
| 31.12.2025 | 32,65 | 32,65 | 31,96 | 32,03 | -1,66% | 128.357,00 |
| 30.12.2025 | 33,16 | 33,16 | 32,45 | 32,57 | -1,48% | 133.699,00 |
| 29.12.2025 | 32,67 | 33,13 | 32,43 | 33,06 | 1,07% | 146.295,00 |
| 26.12.2025 | 32,83 | 33,02 | 32,56 | 32,71 | -0,27% | 93.801,00 |
| 24.12.2025 | 32,95 | 33,17 | 32,78 | 32,80 | -0,18% | 47.255,00 |
| 23.12.2025 | 32,61 | 33,06 | 32,61 | 32,86 | 0,09% | 136.829,00 |
| 22.12.2025 | 32,92 | 33,15 | 32,75 | 32,83 | -0,52% | 161.043,00 |
| 19.12.2025 | 33,55 | 33,55 | 32,68 | 33,00 | -1,67% | 422.201,00 |
| 18.12.2025 | 33,13 | 33,75 | 32,99 | 33,56 | 2,07% | 165.221,00 |
| 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 |