29,360$
-1,51%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2025 | 28,07 | 28,22 | 27,81 | 28,16 | 0,79% | 27.124,00 |
| 19.08.2025 | 27,99 | 28,10 | 27,78 | 27,94 | 0,47% | 24.932,00 |
| 18.08.2025 | 27,70 | 28,18 | 27,70 | 27,81 | 0,14% | 21.315,00 |
| 15.08.2025 | 28,69 | 28,69 | 27,73 | 27,77 | -2,66% | 100.626,00 |
| 14.08.2025 | 28,62 | 28,87 | 28,21 | 28,53 | -1,42% | 26.886,00 |
| 13.08.2025 | 28,96 | 29,21 | 28,77 | 28,94 | 0,73% | 36.716,00 |
| 12.08.2025 | 27,59 | 28,79 | 27,59 | 28,73 | 4,43% | 49.763,00 |
| 11.08.2025 | 27,45 | 27,57 | 27,02 | 27,51 | 0,15% | 32.354,00 |
| 08.08.2025 | 26,88 | 27,63 | 26,69 | 27,47 | 3,47% | 36.532,00 |
| 07.08.2025 | 26,76 | 26,87 | 26,03 | 26,55 | 0,19% | 50.320,00 |
| 06.08.2025 | 26,80 | 27,05 | 26,48 | 26,50 | -1,19% | 41.021,00 |
| 05.08.2025 | 26,70 | 26,85 | 26,30 | 26,82 | 0,94% | 32.587,00 |
| 04.08.2025 | 26,17 | 26,60 | 26,13 | 26,57 | 1,61% | 34.035,00 |
| 01.08.2025 | 26,47 | 26,47 | 25,84 | 26,15 | -2,55% | 55.949,00 |
| 31.07.2025 | 26,72 | 26,92 | 26,60 | 26,84 | 0,02% | 33.621,00 |
| 30.07.2025 | 27,16 | 27,63 | 26,75 | 26,83 | -1,69% | 40.089,00 |
| 29.07.2025 | 27,47 | 27,52 | 27,01 | 27,29 | 0,11% | 30.805,00 |
| 28.07.2025 | 26,76 | 27,33 | 26,76 | 27,26 | 1,53% | 24.606,00 |
| 25.07.2025 | 27,09 | 27,23 | 26,76 | 26,85 | -0,74% | 27.664,00 |
| 24.07.2025 | 26,82 | 27,45 | 26,81 | 27,05 | 1,20% | 29.170,00 |
| 23.07.2025 | 26,85 | 26,85 | 26,38 | 26,73 | -0,04% | 20.544,00 |
| 22.07.2025 | 27,05 | 27,28 | 26,74 | 26,74 | -0,63% | 33.302,00 |
| 21.07.2025 | 26,85 | 27,31 | 26,85 | 26,91 | 0,60% | 24.522,00 |
| 18.07.2025 | 27,45 | 27,45 | 26,70 | 26,75 | -1,87% | 34.013,00 |
| 17.07.2025 | 26,83 | 27,28 | 26,81 | 27,26 | 1,04% | 41.525,00 |
| 16.07.2025 | 26,85 | 27,43 | 26,37 | 26,98 | 1,05% | 33.192,00 |
| 15.07.2025 | 27,31 | 27,40 | 26,64 | 26,70 | -3,33% | 41.258,00 |
| 14.07.2025 | 26,97 | 27,65 | 26,97 | 27,62 | 2,03% | 35.268,00 |
| 11.07.2025 | 27,26 | 27,67 | 27,05 | 27,07 | -1,90% | 23.348,00 |
| 10.07.2025 | 27,41 | 27,88 | 27,41 | 27,60 | 0,46% | 26.097,00 |
| 09.07.2025 | 27,65 | 27,65 | 27,31 | 27,47 | -0,65% | 23.856,00 |
| 08.07.2025 | 27,44 | 27,97 | 27,44 | 27,65 | 0,99% | 39.655,00 |
| 07.07.2025 | 27,65 | 28,06 | 27,17 | 27,38 | -2,28% | 43.956,00 |
| 03.07.2025 | 26,56 | 28,19 | 26,56 | 28,02 | 1,26% | 31.356,00 |
| 02.07.2025 | 27,37 | 27,68 | 27,04 | 27,67 | 2,14% | 76.445,00 |
| 01.07.2025 | 26,22 | 27,70 | 26,22 | 27,09 | 2,40% | 28.933,00 |
| 30.06.2025 | 26,76 | 26,96 | 26,37 | 26,46 | -1,05% | 31.152,00 |
| 27.06.2025 | 26,62 | 26,90 | 26,51 | 26,74 | 0,39% | 89.847,00 |
| 26.06.2025 | 25,92 | 26,63 | 25,92 | 26,63 | 2,68% | 30.417,00 |
| 25.06.2025 | 26,35 | 26,39 | 25,94 | 25,94 | -1,35% | 52.010,00 |
| 24.06.2025 | 26,25 | 26,58 | 26,25 | 26,29 | 1,15% | 57.916,00 |
| 23.06.2025 | 25,06 | 25,99 | 24,90 | 25,99 | 3,59% | 56.667,00 |
| 20.06.2025 | 25,12 | 25,34 | 24,86 | 25,09 | 0,64% | 81.312,00 |
| 18.06.2025 | 24,85 | 25,18 | 24,81 | 24,93 | 0,20% | 36.578,00 |
| 17.06.2025 | 24,63 | 25,01 | 24,57 | 24,88 | -0,36% | 54.051,00 |
| 16.06.2025 | 25,45 | 25,53 | 24,84 | 24,97 | -1,38% | 60.767,00 |
| 13.06.2025 | 25,68 | 25,75 | 25,20 | 25,32 | -3,17% | 44.443,00 |
| 12.06.2025 | 25,92 | 26,29 | 25,92 | 26,15 | -0,53% | 25.028,00 |
| 11.06.2025 | 26,28 | 26,42 | 26,24 | 26,29 | 0,00% | 36.972,00 |
| 10.06.2025 | 25,99 | 26,37 | 25,93 | 26,29 | 1,27% | 41.083,00 |
| 09.06.2025 | 26,09 | 26,26 | 25,93 | 25,96 | -0,15% | 60.947,00 |
| 06.06.2025 | 25,82 | 26,02 | 25,64 | 26,00 | 2,42% | 32.614,00 |
| 05.06.2025 | 25,11 | 25,55 | 25,06 | 25,39 | 1,30% | 44.595,00 |
| 04.06.2025 | 25,42 | 25,56 | 25,06 | 25,06 | -1,84% | 32.090,00 |
| 03.06.2025 | 25,31 | 25,72 | 25,24 | 25,53 | 0,47% | 55.337,00 |
| 02.06.2025 | 25,78 | 25,95 | 25,35 | 25,41 | -1,32% | 37.763,00 |
| 30.05.2025 | 25,85 | 26,03 | 25,73 | 25,75 | -0,79% | 28.136,00 |
| 29.05.2025 | 25,95 | 26,10 | 25,77 | 25,96 | 0,37% | 27.763,00 |
| 28.05.2025 | 26,11 | 26,40 | 25,85 | 25,86 | -1,56% | 37.042,00 |
| 27.05.2025 | 25,79 | 26,54 | 25,49 | 26,27 | 2,54% | 46.240,00 |
| 23.05.2025 | 25,61 | 26,12 | 25,44 | 25,62 | -1,23% | 63.842,00 |
| 22.05.2025 | 26,00 | 26,33 | 25,82 | 25,94 | -0,50% | 65.824,00 |
| 21.05.2025 | 26,18 | 26,46 | 26,05 | 26,07 | -1,84% | 57.558,00 |
| 20.05.2025 | 26,90 | 26,90 | 26,41 | 26,56 | -0,26% | 37.206,00 |
| 19.05.2025 | 26,23 | 26,73 | 26,14 | 26,63 | 0,72% | 35.696,00 |
| 16.05.2025 | 26,69 | 26,73 | 26,43 | 26,44 | -1,08% | 46.146,00 |
| 15.05.2025 | 26,53 | 26,73 | 26,51 | 26,73 | 1,40% | 33.512,00 |
| 14.05.2025 | 26,48 | 26,70 | 26,26 | 26,36 | -0,86% | 32.521,00 |
| 13.05.2025 | 26,50 | 26,83 | 26,34 | 26,59 | -0,49% | 31.972,00 |
| 12.05.2025 | 27,32 | 27,42 | 26,61 | 26,72 | 2,26% | 71.971,00 |
| 09.05.2025 | 26,28 | 26,61 | 25,82 | 26,13 | -0,46% | 32.735,00 |
| 08.05.2025 | 25,81 | 26,55 | 25,62 | 26,25 | 2,86% | 36.904,00 |
| 07.05.2025 | 25,88 | 26,06 | 25,42 | 25,52 | -0,20% | 61.144,00 |
| 06.05.2025 | 24,84 | 25,82 | 24,74 | 25,57 | 1,75% | 40.159,00 |
| 05.05.2025 | 25,04 | 25,44 | 25,04 | 25,13 | -0,87% | 34.227,00 |
| 02.05.2025 | 24,57 | 25,51 | 24,41 | 25,35 | 3,89% | 52.051,00 |
| 01.05.2025 | 23,75 | 24,67 | 23,36 | 24,40 | -0,08% | 37.753,00 |
| 30.04.2025 | 24,37 | 24,99 | 24,37 | 24,42 | -2,79% | 48.504,00 |
| 29.04.2025 | 24,52 | 25,43 | 24,52 | 25,12 | 1,54% | 37.028,00 |