32,670$
-0,34%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 32,78 | 33,50 | 32,38 | 32,67 | -0,34% | 67.605,00 |
| 15.01.2026 | 32,06 | 32,99 | 31,85 | 32,78 | 2,12% | 48.103,00 |
| 14.01.2026 | 31,73 | 32,33 | 31,54 | 32,10 | 1,26% | 64.220,00 |
| 13.01.2026 | 32,01 | 32,13 | 31,67 | 31,70 | -0,97% | 36.773,00 |
| 12.01.2026 | 32,03 | 32,38 | 31,84 | 32,01 | -0,99% | 98.159,00 |
| 09.01.2026 | 32,76 | 32,90 | 32,30 | 32,33 | -1,61% | 53.479,00 |
| 08.01.2026 | 31,67 | 33,03 | 31,67 | 32,86 | 3,11% | 64.186,00 |
| 07.01.2026 | 32,07 | 32,20 | 31,53 | 31,87 | -0,50% | 67.245,00 |
| 06.01.2026 | 31,81 | 32,23 | 31,67 | 32,03 | -0,09% | 75.633,00 |
| 05.01.2026 | 31,30 | 32,51 | 31,30 | 32,06 | 2,43% | 107.769,00 |
| 02.01.2026 | 31,42 | 31,59 | 30,76 | 31,30 | -0,32% | 86.223,00 |
| 31.12.2025 | 31,59 | 31,59 | 31,32 | 31,40 | -0,44% | 36.160,00 |
| 30.12.2025 | 31,43 | 31,88 | 31,14 | 31,54 | -0,16% | 66.316,00 |
| 29.12.2025 | 31,51 | 31,77 | 31,31 | 31,59 | 0,38% | 62.927,00 |
| 26.12.2025 | 31,50 | 32,07 | 31,41 | 31,47 | -0,51% | 33.607,00 |
| 24.12.2025 | 31,61 | 32,18 | 31,23 | 31,63 | -0,47% | 29.151,00 |
| 23.12.2025 | 31,58 | 31,88 | 31,46 | 31,78 | 0,84% | 65.020,00 |
| 22.12.2025 | 32,03 | 32,20 | 31,44 | 31,52 | -1,30% | 71.198,00 |
| 19.12.2025 | 32,80 | 32,93 | 31,79 | 31,93 | -3,13% | 145.246,00 |
| 18.12.2025 | 33,14 | 33,44 | 32,89 | 32,96 | -0,42% | 55.338,00 |
| 17.12.2025 | 32,99 | 33,56 | 32,92 | 33,10 | 0,03% | 77.216,00 |
| 16.12.2025 | 32,65 | 33,26 | 32,27 | 33,09 | 1,35% | 83.640,00 |
| 15.12.2025 | 32,32 | 32,99 | 32,02 | 32,65 | 1,40% | 127.731,00 |
| 12.12.2025 | 32,25 | 32,35 | 31,50 | 32,20 | 0,03% | 100.801,00 |
| 11.12.2025 | 31,64 | 32,33 | 31,00 | 32,19 | 1,74% | 85.598,00 |
| 10.12.2025 | 30,88 | 31,78 | 30,54 | 31,64 | 2,23% | 82.576,00 |
| 09.12.2025 | 31,59 | 32,00 | 30,83 | 30,95 | -1,96% | 52.651,00 |
| 08.12.2025 | 30,50 | 31,72 | 30,38 | 31,57 | 3,27% | 68.499,00 |
| 05.12.2025 | 30,86 | 31,00 | 30,14 | 30,57 | -1,13% | 49.952,00 |
| 04.12.2025 | 31,16 | 31,49 | 30,55 | 30,92 | -0,83% | 56.158,00 |
| 03.12.2025 | 29,92 | 31,47 | 29,80 | 31,18 | 3,59% | 70.808,00 |
| 02.12.2025 | 30,41 | 30,76 | 29,89 | 30,10 | -0,22% | 93.836,00 |
| 01.12.2025 | 29,77 | 30,91 | 29,11 | 30,17 | 0,05% | 38.884,00 |
| 28.11.2025 | 30,44 | 30,58 | 29,62 | 30,15 | -1,12% | 23.213,00 |
| 26.11.2025 | 30,58 | 30,95 | 30,00 | 30,49 | -0,78% | 55.752,00 |
| 25.11.2025 | 30,21 | 30,96 | 29,81 | 30,73 | 2,26% | 112.251,00 |
| 24.11.2025 | 30,34 | 30,40 | 29,80 | 30,05 | 3,09% | 53.670,00 |
| 20.11.2025 | 29,87 | 30,14 | 29,12 | 29,15 | -1,12% | 41.614,00 |
| 19.11.2025 | 29,12 | 29,61 | 28,92 | 29,48 | 0,55% | 50.068,00 |
| 18.11.2025 | 29,44 | 29,74 | 29,00 | 29,32 | -0,78% | 48.893,00 |
| 17.11.2025 | 30,53 | 31,20 | 29,49 | 29,55 | -4,83% | 32.386,00 |
| 13.11.2025 | 30,26 | 31,35 | 30,23 | 31,05 | 1,21% | 51.170,00 |
| 12.11.2025 | 30,64 | 31,27 | 30,19 | 30,68 | -0,97% | 53.529,00 |
| 11.11.2025 | 30,32 | 31,27 | 29,88 | 30,98 | 2,04% | 66.967,00 |
| 10.11.2025 | 30,24 | 30,67 | 29,92 | 30,36 | 1,10% | 47.301,00 |
| 07.11.2025 | 30,02 | 30,24 | 29,58 | 30,03 | -0,40% | 31.845,00 |
| 06.11.2025 | 30,71 | 31,08 | 29,45 | 30,15 | -2,65% | 72.764,00 |
| 05.11.2025 | 30,22 | 31,45 | 30,12 | 30,97 | 2,45% | 64.810,00 |
| 04.11.2025 | 29,42 | 30,32 | 29,42 | 30,23 | 2,75% | 73.351,00 |
| 03.11.2025 | 28,00 | 29,57 | 28,00 | 29,42 | 5,49% | 74.141,00 |
| 31.10.2025 | 27,85 | 28,27 | 27,06 | 27,89 | 2,76% | 73.742,00 |
| 30.10.2025 | 26,63 | 27,69 | 26,46 | 27,14 | 2,65% | 25.042,00 |
| 29.10.2025 | 27,07 | 27,32 | 26,17 | 26,44 | -2,90% | 35.615,00 |
| 28.10.2025 | 26,97 | 27,35 | 26,92 | 27,23 | 0,37% | 20.484,00 |
| 27.10.2025 | 27,58 | 27,80 | 27,11 | 27,13 | -1,56% | 22.171,00 |
| 24.10.2025 | 27,33 | 27,61 | 27,07 | 27,56 | 1,89% | 20.199,00 |
| 23.10.2025 | 27,06 | 27,29 | 27,03 | 27,05 | -0,95% | 17.755,00 |
| 22.10.2025 | 27,41 | 27,48 | 26,94 | 27,31 | 1,54% | 32.054,00 |
| 21.10.2025 | 26,83 | 27,09 | 26,59 | 26,90 | 0,28% | 30.658,00 |
| 20.10.2025 | 26,20 | 26,86 | 26,20 | 26,82 | 2,60% | 30.804,00 |
| 17.10.2025 | 26,19 | 26,83 | 26,05 | 26,14 | 0,35% | 42.079,00 |
| 16.10.2025 | 26,94 | 26,94 | 25,88 | 26,05 | -3,59% | 43.713,00 |
| 15.10.2025 | 27,32 | 27,32 | 26,55 | 27,02 | -0,83% | 36.416,00 |
| 14.10.2025 | 26,58 | 27,36 | 26,04 | 27,25 | 2,42% | 41.797,00 |
| 13.10.2025 | 26,42 | 26,67 | 26,13 | 26,60 | 1,88% | 30.038,00 |
| 10.10.2025 | 26,79 | 27,42 | 26,09 | 26,11 | -2,76% | 44.921,00 |
| 09.10.2025 | 27,20 | 27,37 | 26,70 | 26,85 | -1,68% | 21.537,00 |
| 08.10.2025 | 27,45 | 27,61 | 27,11 | 27,31 | -0,44% | 28.088,00 |
| 07.10.2025 | 27,80 | 28,06 | 27,42 | 27,43 | -0,97% | 28.410,00 |
| 06.10.2025 | 27,78 | 28,13 | 27,45 | 27,70 | 0,73% | 41.943,00 |
| 02.10.2025 | 27,82 | 27,82 | 27,11 | 27,50 | -1,26% | 35.526,00 |
| 01.10.2025 | 28,07 | 28,30 | 27,58 | 27,85 | -1,59% | 34.613,00 |
| 30.09.2025 | 28,16 | 28,33 | 27,97 | 28,30 | -0,11% | 29.586,00 |
| 29.09.2025 | 28,95 | 28,95 | 28,17 | 28,33 | -1,94% | 35.512,00 |
| 26.09.2025 | 28,76 | 29,02 | 28,72 | 28,89 | 0,33% | 31.966,00 |
| 25.09.2025 | 28,82 | 29,11 | 28,47 | 28,80 | -0,47% | 50.910,00 |
| 24.09.2025 | 29,25 | 29,47 | 28,54 | 28,93 | -0,55% | 23.643,00 |
| 23.09.2025 | 29,13 | 29,89 | 28,97 | 29,09 | -0,41% | 37.048,00 |
| 22.09.2025 | 29,38 | 29,49 | 29,05 | 29,21 | -0,51% | 35.065,00 |
| 19.09.2025 | 29,81 | 29,81 | 29,20 | 29,36 | -1,51% | 109.440,00 |
| 18.09.2025 | 28,96 | 29,97 | 28,96 | 29,81 | 3,38% | 46.227,00 |
| 17.09.2025 | 28,89 | 29,70 | 28,80 | 28,84 | 0,44% | 54.074,00 |
| 16.09.2025 | 29,06 | 29,08 | 28,60 | 28,71 | -1,34% | 28.241,00 |
| 15.09.2025 | 29,25 | 29,45 | 28,88 | 29,10 | 0,34% | 30.103,00 |
| 12.09.2025 | 29,26 | 29,46 | 28,90 | 29,00 | -1,29% | 48.759,00 |
| 11.09.2025 | 29,25 | 29,56 | 28,97 | 29,38 | 0,93% | 31.647,00 |
| 10.09.2025 | 28,86 | 29,38 | 28,50 | 29,11 | 0,76% | 64.965,00 |
| 09.09.2025 | 29,01 | 29,48 | 28,71 | 28,89 | -1,67% | 24.974,00 |
| 08.09.2025 | 29,47 | 29,47 | 29,08 | 29,38 | 0,27% | 21.914,00 |
| 05.09.2025 | 29,99 | 29,99 | 29,13 | 29,30 | -1,55% | 34.656,00 |
| 04.09.2025 | 29,52 | 29,81 | 29,23 | 29,76 | 1,19% | 31.236,00 |
| 03.09.2025 | 29,24 | 29,46 | 29,05 | 29,41 | -0,44% | 32.015,00 |
| 02.09.2025 | 29,47 | 29,72 | 29,12 | 29,54 | -0,64% | 47.333,00 |
| 29.08.2025 | 29,98 | 30,22 | 28,61 | 29,73 | -0,17% | 87.931,00 |
| 28.08.2025 | 29,45 | 29,89 | 27,97 | 29,78 | 1,22% | 69.890,00 |
| 27.08.2025 | 29,40 | 29,94 | 29,12 | 29,42 | -0,51% | 75.102,00 |
| 26.08.2025 | 29,14 | 29,78 | 29,14 | 29,57 | 0,82% | 23.505,00 |
| 25.08.2025 | 29,32 | 29,65 | 28,63 | 29,33 | -0,17% | 41.427,00 |
| 22.08.2025 | 28,10 | 29,55 | 28,10 | 29,38 | 5,38% | 71.574,00 |
| 21.08.2025 | 27,96 | 28,33 | 27,81 | 27,88 | -0,99% | 28.110,00 |