32,850$
2,24%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 32,38 | 32,87 | 32,14 | 32,85 | 2,24% | 173.006,00 |
| 01.07.2025 | 31,15 | 32,42 | 31,15 | 32,13 | 3,01% | 161.710,00 |
| 30.06.2025 | 31,79 | 31,82 | 31,13 | 31,19 | -1,20% | 230.320,00 |
| 27.06.2025 | 31,39 | 31,66 | 31,31 | 31,57 | 0,41% | 807.857,00 |
| 26.06.2025 | 30,63 | 31,49 | 30,50 | 31,44 | 2,85% | 170.485,00 |
| 25.06.2025 | 30,90 | 30,90 | 30,44 | 30,57 | -1,20% | 142.060,00 |
| 24.06.2025 | 31,06 | 31,53 | 30,87 | 30,94 | 0,45% | 148.311,00 |
| 23.06.2025 | 29,87 | 30,81 | 29,81 | 30,80 | 2,67% | 119.135,00 |
| 20.06.2025 | 30,13 | 30,36 | 29,79 | 30,00 | 0,40% | 292.296,00 |
| 18.06.2025 | 29,56 | 30,12 | 29,56 | 29,88 | 1,08% | 191.474,00 |
| 17.06.2025 | 29,85 | 30,12 | 29,53 | 29,56 | -1,76% | 134.636,00 |
| 16.06.2025 | 30,64 | 30,70 | 29,88 | 30,09 | -0,53% | 199.071,00 |
| 13.06.2025 | 30,45 | 30,74 | 30,00 | 30,25 | -2,36% | 165.341,00 |
| 12.06.2025 | 30,80 | 31,00 | 30,45 | 30,98 | -0,06% | 130.486,00 |
| 11.06.2025 | 31,32 | 31,51 | 30,79 | 31,00 | -0,86% | 216.409,00 |
| 10.06.2025 | 30,78 | 31,31 | 30,68 | 31,27 | 2,02% | 134.632,00 |
| 09.06.2025 | 30,79 | 30,84 | 30,11 | 30,65 | 0,23% | 106.076,00 |
| 06.06.2025 | 30,37 | 30,59 | 30,29 | 30,58 | 2,24% | 93.511,00 |
| 05.06.2025 | 29,80 | 30,07 | 29,57 | 29,91 | 0,67% | 168.128,00 |
| 04.06.2025 | 30,21 | 30,30 | 29,67 | 29,71 | -1,49% | 95.086,00 |
| 03.06.2025 | 30,00 | 30,34 | 29,60 | 30,16 | 0,13% | 204.924,00 |
| 02.06.2025 | 30,14 | 30,47 | 29,57 | 30,12 | -0,36% | 115.406,00 |
| 30.05.2025 | 30,10 | 30,38 | 29,91 | 30,23 | -0,23% | 171.392,00 |
| 29.05.2025 | 30,10 | 30,90 | 29,68 | 30,30 | 1,13% | 115.389,00 |
| 28.05.2025 | 30,52 | 30,80 | 29,91 | 29,96 | -1,87% | 168.520,00 |
| 27.05.2025 | 29,81 | 30,55 | 28,99 | 30,53 | 3,25% | 154.796,00 |
| 23.05.2025 | 29,02 | 29,71 | 29,02 | 29,57 | -0,20% | 141.084,00 |
| 22.05.2025 | 30,16 | 30,47 | 29,56 | 29,63 | -2,34% | 264.507,00 |
| 21.05.2025 | 30,83 | 30,98 | 30,25 | 30,34 | -2,48% | 315.764,00 |
| 20.05.2025 | 30,42 | 31,15 | 30,42 | 31,11 | 2,03% | 227.949,00 |
| 19.05.2025 | 30,28 | 30,53 | 29,98 | 30,49 | -0,42% | 124.568,00 |
| 16.05.2025 | 30,80 | 30,92 | 30,05 | 30,62 | -1,10% | 145.949,00 |
| 15.05.2025 | 30,85 | 31,24 | 29,91 | 30,96 | 0,16% | 108.961,00 |
| 14.05.2025 | 31,52 | 31,55 | 30,87 | 30,91 | -2,25% | 130.397,00 |
| 13.05.2025 | 31,63 | 31,70 | 31,33 | 31,62 | 0,93% | 124.270,00 |
| 12.05.2025 | 31,47 | 32,04 | 31,23 | 31,33 | 3,47% | 168.198,00 |
| 09.05.2025 | 30,38 | 30,40 | 29,93 | 30,28 | -0,33% | 148.246,00 |
| 08.05.2025 | 29,57 | 30,56 | 29,46 | 30,38 | 3,65% | 140.597,00 |
| 07.05.2025 | 29,82 | 29,82 | 29,18 | 29,31 | -0,48% | 120.541,00 |
| 06.05.2025 | 28,91 | 29,62 | 28,31 | 29,45 | -0,41% | 188.395,00 |
| 05.05.2025 | 29,15 | 29,95 | 28,95 | 29,57 | 0,24% | 98.500,00 |
| 02.05.2025 | 28,92 | 29,51 | 28,72 | 29,50 | 3,40% | 170.498,00 |
| 01.05.2025 | 28,16 | 28,76 | 27,91 | 28,53 | 1,33% | 167.529,00 |
| 30.04.2025 | 28,23 | 28,56 | 27,71 | 28,16 | -2,10% | 183.984,00 |
| 29.04.2025 | 28,15 | 28,77 | 27,85 | 28,76 | 1,81% | 196.431,00 |
| 28.04.2025 | 27,96 | 28,40 | 27,92 | 28,25 | 1,04% | 165.739,00 |
| 25.04.2025 | 27,50 | 28,00 | 27,50 | 27,96 | 0,90% | 126.960,00 |
| 24.04.2025 | 26,60 | 27,75 | 26,60 | 27,71 | -1,42% | 215.898,00 |
| 23.04.2025 | 28,25 | 29,58 | 27,91 | 28,11 | 2,26% | 208.868,00 |
| 22.04.2025 | 26,59 | 27,57 | 26,59 | 27,49 | 4,45% | 241.838,00 |
| 21.04.2025 | 26,60 | 27,97 | 26,07 | 26,32 | -1,50% | 203.127,00 |
| 17.04.2025 | 26,55 | 26,90 | 26,48 | 26,72 | 0,72% | 144.607,00 |
| 16.04.2025 | 25,89 | 26,65 | 25,86 | 26,53 | 0,99% | 182.071,00 |
| 15.04.2025 | 26,08 | 26,67 | 25,83 | 26,27 | 0,77% | 293.786,00 |
| 14.04.2025 | 26,36 | 26,39 | 25,43 | 26,07 | 0,31% | 177.407,00 |
| 11.04.2025 | 26,07 | 26,50 | 25,24 | 25,99 | -1,03% | 188.314,00 |
| 10.04.2025 | 26,63 | 26,84 | 25,17 | 26,26 | -3,63% | 373.534,00 |
| 09.04.2025 | 25,63 | 27,69 | 25,22 | 27,25 | 5,42% | 485.050,00 |
| 08.04.2025 | 27,03 | 27,24 | 25,44 | 25,85 | -1,37% | 299.747,00 |
| 07.04.2025 | 25,59 | 27,61 | 25,03 | 26,21 | -0,91% | 429.750,00 |
| 04.04.2025 | 26,01 | 26,55 | 25,57 | 26,45 | -2,47% | 265.578,00 |
| 03.04.2025 | 27,67 | 28,01 | 27,07 | 27,12 | -6,39% | 328.061,00 |
| 02.04.2025 | 28,26 | 29,02 | 28,26 | 28,97 | 0,94% | 169.205,00 |
| 01.04.2025 | 28,70 | 28,93 | 28,22 | 28,70 | -0,24% | 205.589,00 |
| 31.03.2025 | 28,34 | 28,93 | 28,09 | 28,77 | 0,24% | 187.062,00 |
| 28.03.2025 | 29,35 | 29,36 | 28,53 | 28,70 | -2,48% | 155.345,00 |
| 27.03.2025 | 29,53 | 29,73 | 29,13 | 29,43 | -0,54% | 149.130,00 |
| 26.03.2025 | 29,51 | 30,08 | 29,43 | 29,59 | 0,61% | 209.587,00 |
| 25.03.2025 | 29,53 | 29,79 | 29,36 | 29,41 | -0,51% | 113.251,00 |
| 24.03.2025 | 29,28 | 29,73 | 29,25 | 29,56 | 1,41% | 169.466,00 |
| 21.03.2025 | 29,13 | 29,37 | 28,73 | 29,15 | -0,65% | 655.870,00 |
| 20.03.2025 | 29,09 | 29,82 | 29,09 | 29,34 | -0,14% | 150.386,00 |
| 19.03.2025 | 29,32 | 29,59 | 28,94 | 29,38 | 0,03% | 261.759,00 |
| 18.03.2025 | 29,51 | 29,66 | 29,22 | 29,37 | -1,11% | 301.221,00 |
| 17.03.2025 | 29,02 | 29,79 | 29,00 | 29,70 | 1,97% | 596.646,00 |
| 14.03.2025 | 28,80 | 29,23 | 28,65 | 29,13 | 2,66% | 248.452,00 |
| 13.03.2025 | 29,14 | 29,35 | 28,33 | 28,37 | -2,31% | 218.559,00 |
| 12.03.2025 | 29,88 | 29,88 | 28,86 | 29,04 | -1,02% | 314.685,00 |
| 11.03.2025 | 28,73 | 29,67 | 28,38 | 29,34 | 3,67% | 272.977,00 |
| 10.03.2025 | 28,95 | 29,19 | 27,97 | 28,30 | -3,95% | 273.396,00 |
| 07.03.2025 | 29,73 | 29,99 | 28,62 | 29,47 | -1,36% | 156.348,00 |
| 06.03.2025 | 29,91 | 30,01 | 29,40 | 29,87 | -1,45% | 221.625,00 |
| 05.03.2025 | 31,37 | 31,60 | 29,94 | 30,31 | -1,27% | 292.472,00 |
| 04.03.2025 | 31,10 | 31,44 | 30,12 | 30,70 | -2,76% | 469.936,00 |
| 03.03.2025 | 32,32 | 32,81 | 31,28 | 31,57 | -2,71% | 261.190,00 |
| 28.02.2025 | 32,39 | 32,86 | 32,01 | 32,45 | 0,19% | 261.668,00 |
| 27.02.2025 | 32,62 | 33,15 | 32,32 | 32,39 | -0,31% | 248.625,00 |
| 26.02.2025 | 31,85 | 32,54 | 31,85 | 32,49 | 1,82% | 193.766,00 |
| 25.02.2025 | 32,16 | 34,37 | 31,90 | 31,91 | -0,28% | 283.988,00 |
| 24.02.2025 | 32,69 | 33,04 | 32,00 | 32,00 | -1,60% | 327.220,00 |
| 21.02.2025 | 34,76 | 34,83 | 32,16 | 32,52 | -7,82% | 638.083,00 |
| 20.02.2025 | 35,90 | 36,00 | 34,86 | 35,28 | -2,35% | 232.926,00 |
| 19.02.2025 | 36,20 | 36,51 | 35,59 | 36,13 | -0,74% | 258.860,00 |
| 18.02.2025 | 36,61 | 37,17 | 36,03 | 36,40 | -0,79% | 326.130,00 |
| 14.02.2025 | 36,37 | 37,26 | 36,36 | 36,69 | 0,99% | 273.653,00 |
| 13.02.2025 | 36,34 | 37,05 | 35,53 | 36,33 | -0,19% | 605.663,00 |
| 12.02.2025 | 35,55 | 36,50 | 35,39 | 36,40 | 0,75% | 407.916,00 |
| 11.02.2025 | 34,97 | 36,46 | 34,95 | 36,13 | 2,50% | 222.047,00 |
| 10.02.2025 | 35,42 | 35,59 | 34,99 | 35,25 | -0,14% | 206.364,00 |
| 07.02.2025 | 35,52 | 35,52 | 34,75 | 35,30 | -0,90% | 142.580,00 |