45,040$
-1,66%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 41,92 | 42,15 | 41,28 | 41,75 | 0,97% | 128.650,00 |
| 05.05.2026 | 40,48 | 41,65 | 40,21 | 41,35 | 1,87% | 96.251,00 |
| 04.05.2026 | 41,11 | 41,46 | 40,28 | 40,59 | -1,81% | 110.397,00 |
| 01.05.2026 | 40,91 | 41,53 | 40,53 | 41,34 | 1,13% | 92.067,00 |
| 30.04.2026 | 40,08 | 41,20 | 40,06 | 40,88 | 1,21% | 101.224,00 |
| 29.04.2026 | 40,86 | 41,10 | 40,11 | 40,39 | -1,85% | 131.595,00 |
| 28.04.2026 | 41,70 | 42,10 | 40,96 | 41,15 | -1,18% | 146.523,00 |
| 27.04.2026 | 40,63 | 41,80 | 40,63 | 41,64 | 2,94% | 180.479,00 |
| 24.04.2026 | 40,19 | 40,67 | 39,56 | 40,45 | -0,17% | 175.577,00 |
| 23.04.2026 | 38,25 | 40,64 | 37,38 | 40,52 | -4,09% | 286.680,00 |
| 22.04.2026 | 43,12 | 43,61 | 42,21 | 42,25 | -1,93% | 179.368,00 |
| 21.04.2026 | 43,57 | 43,87 | 43,08 | 43,08 | -1,28% | 172.691,00 |
| 20.04.2026 | 43,45 | 44,00 | 43,20 | 43,64 | 0,23% | 135.295,00 |
| 17.04.2026 | 42,40 | 44,01 | 42,40 | 43,54 | 3,77% | 159.646,00 |
| 16.04.2026 | 41,91 | 42,11 | 41,63 | 41,96 | 0,00% | 132.441,00 |
| 15.04.2026 | 41,54 | 42,10 | 41,25 | 41,96 | 0,45% | 101.998,00 |
| 14.04.2026 | 41,65 | 42,05 | 41,01 | 41,77 | 0,36% | 105.310,00 |
| 13.04.2026 | 42,00 | 42,00 | 41,13 | 41,62 | -1,21% | 75.234,00 |
| 10.04.2026 | 42,05 | 42,41 | 41,67 | 42,13 | -0,25% | 102.135,00 |
| 09.04.2026 | 41,35 | 42,24 | 41,17 | 42,24 | 1,77% | 166.791,00 |
| 08.04.2026 | 41,78 | 42,10 | 41,33 | 41,50 | 2,67% | 212.788,00 |
| 07.04.2026 | 40,02 | 40,56 | 39,83 | 40,42 | 0,70% | 146.942,00 |
| 06.04.2026 | 39,46 | 40,26 | 39,46 | 40,14 | 1,88% | 102.760,00 |
| 02.04.2026 | 38,37 | 39,54 | 38,27 | 39,40 | 0,82% | 114.180,00 |
| 01.04.2026 | 38,98 | 39,92 | 38,97 | 39,08 | 0,54% | 163.677,00 |
| 31.03.2026 | 38,78 | 39,06 | 38,34 | 38,87 | 1,65% | 121.428,00 |
| 30.03.2026 | 38,24 | 38,56 | 37,88 | 38,24 | 0,61% | 94.290,00 |
| 27.03.2026 | 38,05 | 38,31 | 37,65 | 38,01 | -0,96% | 106.716,00 |
| 26.03.2026 | 38,17 | 38,54 | 38,05 | 38,38 | -0,49% | 102.121,00 |
| 25.03.2026 | 38,99 | 39,24 | 38,41 | 38,57 | 0,05% | 95.516,00 |
| 24.03.2026 | 37,81 | 39,00 | 37,80 | 38,55 | 1,00% | 107.804,00 |
| 23.03.2026 | 38,48 | 39,15 | 38,09 | 38,17 | 1,87% | 182.748,00 |
| 20.03.2026 | 37,76 | 37,82 | 37,24 | 37,47 | -0,79% | 208.574,00 |
| 19.03.2026 | 36,70 | 38,09 | 36,53 | 37,77 | 2,19% | 133.317,00 |
| 18.03.2026 | 37,40 | 37,84 | 36,91 | 36,96 | -1,20% | 197.856,00 |
| 17.03.2026 | 38,35 | 38,74 | 37,20 | 37,41 | -1,55% | 196.730,00 |
| 16.03.2026 | 38,35 | 38,99 | 37,87 | 38,00 | -0,34% | 123.813,00 |
| 13.03.2026 | 38,28 | 38,57 | 37,58 | 38,13 | 0,34% | 141.020,00 |
| 12.03.2026 | 36,78 | 38,11 | 36,74 | 38,00 | 0,90% | 121.787,00 |
| 11.03.2026 | 37,71 | 38,06 | 37,32 | 37,66 | -1,02% | 92.923,00 |
| 10.03.2026 | 37,72 | 38,96 | 37,49 | 38,05 | 0,58% | 163.851,00 |
| 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 | -0,13% | 118.402,00 |
| 23.02.2026 | 40,42 | 40,57 | 38,15 | 38,67 | -4,40% | 260.884,00 |
| 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 |