46,865$
-0,90%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 47,28 | 47,48 | 46,23 | 46,87 | -0,90% | 190.794,00 |
| 28.09.2026 | 47,52 | 47,52 | 46,96 | 47,29 | -0,60% | 229.729,00 |
| 25.09.2026 | 47,33 | 47,65 | 47,04 | 47,58 | 0,77% | 170.166,00 |
| 24.09.2026 | 46,74 | 47,37 | 46,63 | 47,21 | 1,40% | 260.036,00 |
| 23.09.2026 | 47,29 | 47,44 | 46,53 | 46,56 | -1,59% | 134.844,00 |
| 22.09.2026 | 48,44 | 48,78 | 47,12 | 47,31 | -1,44% | 183.142,00 |
| 21.09.2026 | 47,55 | 48,04 | 47,52 | 48,00 | 1,27% | 255.841,00 |
| 18.09.2026 | 46,79 | 47,52 | 46,29 | 47,40 | 0,55% | 392.266,00 |
| 17.09.2026 | 47,15 | 47,19 | 46,40 | 47,14 | 1,01% | 250.848,00 |
| 16.09.2026 | 47,23 | 47,27 | 45,74 | 46,67 | -0,77% | 259.242,00 |
| 15.09.2026 | 47,69 | 48,24 | 46,86 | 47,03 | -1,57% | 235.133,00 |
| 14.09.2026 | 47,62 | 48,56 | 47,59 | 47,78 | -0,19% | 470.812,00 |
| 11.09.2026 | 49,08 | 49,51 | 47,62 | 47,87 | -1,34% | 493.216,00 |
| 10.09.2026 | 47,77 | 48,56 | 47,14 | 48,52 | 1,45% | 175.746,00 |
| 09.09.2026 | 47,73 | 48,11 | 47,50 | 47,83 | -0,82% | 289.149,00 |
| 08.09.2026 | 48,92 | 48,94 | 48,07 | 48,22 | -1,93% | 242.786,00 |
| 04.09.2026 | 49,20 | 49,45 | 48,79 | 49,17 | 0,27% | 216.777,00 |
| 03.09.2026 | 48,54 | 50,20 | 48,54 | 49,04 | 1,76% | 283.174,00 |
| 02.09.2026 | 47,63 | 48,43 | 47,54 | 48,19 | 1,82% | 193.106,00 |
| 01.09.2026 | 48,25 | 48,30 | 47,06 | 47,33 | -1,54% | 149.832,00 |
| 31.08.2026 | 48,75 | 49,14 | 47,99 | 48,07 | -1,44% | 212.677,00 |
| 28.08.2026 | 48,76 | 48,86 | 48,33 | 48,77 | 0,29% | 150.252,00 |
| 27.08.2026 | 48,37 | 48,76 | 47,95 | 48,63 | 0,06% | 154.263,00 |
| 26.08.2026 | 48,50 | 48,81 | 48,30 | 48,60 | 0,27% | 137.784,00 |
| 25.08.2026 | 49,09 | 49,09 | 48,22 | 48,47 | -0,66% | 95.949,00 |
| 24.08.2026 | 48,75 | 49,09 | 48,64 | 48,79 | 0,06% | 102.668,00 |
| 21.08.2026 | 49,28 | 49,43 | 48,35 | 48,76 | -0,27% | 307.067,00 |
| 20.08.2026 | 48,75 | 49,19 | 48,52 | 48,89 | -0,33% | 132.657,00 |
| 19.08.2026 | 50,15 | 50,45 | 48,71 | 49,05 | -2,21% | 236.309,00 |
| 18.08.2026 | 50,90 | 50,92 | 49,99 | 50,16 | -1,38% | 113.282,00 |
| 17.08.2026 | 51,34 | 51,53 | 50,72 | 50,86 | -0,49% | 132.504,00 |
| 14.08.2026 | 51,18 | 51,43 | 50,59 | 51,11 | 0,14% | 145.111,00 |
| 13.08.2026 | 51,31 | 51,59 | 50,68 | 51,04 | 0,61% | 148.909,00 |
| 12.08.2026 | 50,28 | 50,93 | 50,27 | 50,73 | 1,38% | 141.611,00 |
| 11.08.2026 | 49,49 | 50,31 | 49,49 | 50,04 | 1,36% | 127.307,00 |
| 10.08.2026 | 49,85 | 49,99 | 49,25 | 49,37 | -0,94% | 96.788,00 |
| 07.08.2026 | 50,13 | 50,13 | 49,65 | 49,84 | -0,62% | 106.642,00 |
| 06.08.2026 | 50,47 | 50,74 | 50,12 | 50,15 | -0,34% | 125.348,00 |
| 05.08.2026 | 50,10 | 50,51 | 49,76 | 50,32 | 0,98% | 132.283,00 |
| 04.08.2026 | 49,60 | 50,23 | 49,30 | 49,83 | 0,40% | 186.448,00 |
| 03.08.2026 | 49,93 | 50,16 | 49,24 | 49,63 | 0,53% | 155.187,00 |
| 31.07.2026 | 49,40 | 49,73 | 48,51 | 49,37 | -0,08% | 119.113,00 |
| 30.07.2026 | 49,38 | 49,98 | 49,11 | 49,41 | 0,41% | 159.287,00 |
| 29.07.2026 | 49,31 | 50,06 | 49,15 | 49,21 | -1,36% | 161.066,00 |
| 28.07.2026 | 49,28 | 50,03 | 48,93 | 49,89 | 1,73% | 153.425,00 |
| 27.07.2026 | 50,22 | 50,92 | 48,89 | 49,04 | -0,81% | 163.913,00 |
| 24.07.2026 | 48,51 | 49,70 | 47,84 | 49,44 | 1,50% | 189.328,00 |
| 23.07.2026 | 48,49 | 49,08 | 47,07 | 48,71 | 3,75% | 262.953,00 |
| 22.07.2026 | 47,39 | 47,50 | 46,65 | 46,95 | -1,28% | 154.236,00 |
| 21.07.2026 | 47,04 | 47,58 | 46,79 | 47,56 | 0,70% | 178.468,00 |
| 20.07.2026 | 47,50 | 47,77 | 46,90 | 47,23 | -0,71% | 147.777,00 |
| 17.07.2026 | 47,66 | 48,04 | 47,17 | 47,57 | -1,44% | 254.924,00 |
| 16.07.2026 | 46,97 | 48,59 | 46,67 | 48,27 | 2,72% | 165.489,00 |
| 15.07.2026 | 46,31 | 47,41 | 46,02 | 46,99 | 1,25% | 131.254,00 |
| 14.07.2026 | 46,61 | 46,85 | 45,52 | 46,41 | -0,11% | 119.221,00 |
| 13.07.2026 | 46,49 | 46,78 | 46,22 | 46,46 | -0,54% | 151.554,00 |
| 10.07.2026 | 46,20 | 46,76 | 45,88 | 46,71 | 0,74% | 124.931,00 |
| 09.07.2026 | 45,34 | 46,76 | 45,32 | 46,37 | 2,94% | 142.577,00 |
| 08.07.2026 | 45,64 | 45,64 | 44,46 | 45,04 | -1,66% | 148.031,00 |
| 07.07.2026 | 46,38 | 46,44 | 45,76 | 45,80 | -1,25% | 167.324,00 |
| 06.07.2026 | 45,92 | 46,40 | 45,74 | 46,38 | 0,74% | 106.319,00 |
| 02.07.2026 | 47,35 | 47,73 | 45,85 | 46,04 | -2,15% | 129.019,00 |
| 01.07.2026 | 46,07 | 47,89 | 45,93 | 47,05 | 2,43% | 175.473,00 |
| 30.06.2026 | 46,48 | 46,60 | 45,77 | 45,94 | -1,53% | 161.382,00 |
| 29.06.2026 | 46,72 | 46,79 | 45,89 | 46,65 | -0,64% | 257.339,00 |
| 26.06.2026 | 45,84 | 47,17 | 45,32 | 46,95 | 2,40% | 731.158,00 |
| 25.06.2026 | 45,55 | 46,05 | 45,33 | 45,85 | 0,77% | 157.849,00 |
| 24.06.2026 | 45,48 | 45,80 | 45,29 | 45,50 | 0,26% | 141.985,00 |
| 23.06.2026 | 44,36 | 45,53 | 44,20 | 45,38 | 2,55% | 143.334,00 |
| 22.06.2026 | 43,78 | 44,69 | 43,78 | 44,25 | 0,67% | 105.434,00 |
| 18.06.2026 | 43,80 | 44,50 | 43,39 | 43,96 | 1,79% | 225.323,00 |
| 17.06.2026 | 43,94 | 44,22 | 42,74 | 43,18 | -1,84% | 149.044,00 |
| 16.06.2026 | 44,01 | 44,62 | 43,71 | 43,99 | 0,80% | 100.266,00 |
| 15.06.2026 | 44,86 | 45,23 | 43,64 | 43,64 | -2,33% | 143.942,00 |
| 12.06.2026 | 44,62 | 45,20 | 44,37 | 44,68 | 1,32% | 149.162,00 |
| 11.06.2026 | 44,10 | 44,20 | 43,18 | 44,10 | 0,92% | 118.443,00 |
| 10.06.2026 | 43,60 | 44,25 | 43,52 | 43,70 | 0,41% | 131.898,00 |
| 09.06.2026 | 43,07 | 44,12 | 43,00 | 43,52 | 1,92% | 96.376,00 |
| 08.06.2026 | 42,49 | 43,31 | 42,49 | 42,70 | 0,61% | 100.640,00 |
| 05.06.2026 | 42,37 | 43,05 | 42,30 | 42,44 | 0,12% | 90.689,00 |
| 04.06.2026 | 41,25 | 42,79 | 41,25 | 42,39 | 4,08% | 114.870,00 |
| 03.06.2026 | 42,13 | 42,13 | 40,68 | 40,73 | -3,61% | 127.614,00 |
| 02.06.2026 | 40,75 | 42,29 | 40,75 | 42,26 | 3,09% | 128.420,00 |
| 01.06.2026 | 41,38 | 41,38 | 40,64 | 40,99 | -1,18% | 96.421,00 |
| 29.05.2026 | 41,67 | 41,87 | 41,41 | 41,48 | -0,34% | 121.022,00 |
| 28.05.2026 | 41,21 | 41,66 | 40,69 | 41,62 | 0,63% | 149.384,00 |
| 27.05.2026 | 42,16 | 42,16 | 41,27 | 41,36 | -1,59% | 96.045,00 |
| 26.05.2026 | 41,30 | 42,07 | 41,23 | 42,03 | 1,79% | 122.683,00 |
| 22.05.2026 | 41,55 | 41,85 | 41,24 | 41,29 | -0,10% | 80.277,00 |
| 21.05.2026 | 40,60 | 41,49 | 39,95 | 41,33 | 1,03% | 106.408,00 |
| 20.05.2026 | 40,01 | 41,37 | 39,99 | 40,91 | 2,15% | 102.567,00 |
| 19.05.2026 | 40,20 | 40,85 | 39,80 | 40,05 | -0,87% | 102.632,00 |
| 18.05.2026 | 40,07 | 41,56 | 39,98 | 40,40 | 1,88% | 145.278,00 |
| 15.05.2026 | 40,30 | 40,48 | 39,44 | 39,66 | -1,89% | 170.241,00 |
| 14.05.2026 | 40,02 | 40,80 | 40,02 | 40,42 | 1,02% | 89.077,00 |
| 13.05.2026 | 40,76 | 41,18 | 39,99 | 40,01 | -2,10% | 124.147,00 |
| 12.05.2026 | 41,00 | 41,02 | 40,06 | 40,87 | -0,78% | 79.482,00 |
| 11.05.2026 | 42,05 | 42,07 | 40,98 | 41,19 | -2,00% | 150.403,00 |
| 08.05.2026 | 41,90 | 42,35 | 41,72 | 42,03 | 0,36% | 133.298,00 |
| 07.05.2026 | 41,92 | 42,75 | 41,68 | 41,88 | 0,31% | 198.365,00 |