41,480$
-0,34%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |