29,000$
1,22%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,38 | 29,19 | 28,37 | 29,00 | 1,22% | 85.100,00 |
| 19.12.2024 | 29,49 | 29,85 | 28,59 | 28,65 | -1,19% | 43.487,00 |
| 18.12.2024 | 31,04 | 31,04 | 28,68 | 29,00 | -5,89% | 46.624,00 |
| 17.12.2024 | 31,45 | 31,63 | 30,65 | 30,81 | -3,05% | 28.423,00 |
| 16.12.2024 | 31,18 | 32,47 | 30,57 | 31,78 | 2,09% | 83.456,00 |
| 13.12.2024 | 31,62 | 31,62 | 30,76 | 31,13 | -1,17% | 16.962,00 |
| 12.12.2024 | 31,97 | 32,33 | 31,36 | 31,50 | -1,44% | 32.539,00 |
| 11.12.2024 | 31,93 | 32,26 | 31,34 | 31,96 | 1,56% | 112.693,00 |
| 10.12.2024 | 31,38 | 31,99 | 30,85 | 31,47 | -0,06% | 42.938,00 |
| 09.12.2024 | 31,99 | 31,99 | 31,36 | 31,49 | -1,56% | 37.125,00 |
| 06.12.2024 | 32,48 | 32,51 | 31,77 | 31,99 | -0,71% | 22.789,00 |
| 05.12.2024 | 32,45 | 32,83 | 32,22 | 32,22 | -1,01% | 31.156,00 |
| 04.12.2024 | 32,50 | 32,84 | 32,19 | 32,55 | 0,28% | 39.265,00 |
| 03.12.2024 | 33,20 | 33,27 | 32,39 | 32,46 | -1,84% | 38.602,00 |
| 02.12.2024 | 33,03 | 33,46 | 32,36 | 33,07 | 0,27% | 48.281,00 |
| 29.11.2024 | 33,35 | 33,56 | 32,87 | 32,98 | -0,06% | 20.426,00 |
| 27.11.2024 | 33,45 | 33,82 | 32,84 | 33,00 | -0,24% | 25.258,00 |
| 26.11.2024 | 33,16 | 33,55 | 32,90 | 33,08 | -0,81% | 38.511,00 |
| 25.11.2024 | 33,75 | 34,47 | 33,35 | 33,35 | -0,30% | 77.422,00 |
| 22.11.2024 | 32,99 | 33,48 | 32,95 | 33,45 | 3,27% | 32.601,00 |
| 20.11.2024 | 32,45 | 32,71 | 32,06 | 32,39 | -0,77% | 29.193,00 |
| 19.11.2024 | 32,16 | 32,65 | 32,10 | 32,64 | -0,24% | 34.980,00 |
| 18.11.2024 | 33,45 | 33,54 | 32,72 | 32,72 | -2,76% | 27.691,00 |
| 15.11.2024 | 33,76 | 33,99 | 33,01 | 33,65 | 0,30% | 55.153,00 |
| 14.11.2024 | 33,91 | 34,10 | 33,14 | 33,55 | -0,18% | 49.961,00 |
| 13.11.2024 | 34,00 | 34,51 | 33,59 | 33,61 | -0,56% | 58.750,00 |
| 12.11.2024 | 34,12 | 34,35 | 33,45 | 33,80 | -1,17% | 57.660,00 |
| 11.11.2024 | 33,50 | 34,63 | 33,09 | 34,20 | 3,64% | 69.809,00 |
| 08.11.2024 | 32,16 | 33,05 | 31,51 | 33,00 | 2,96% | 51.312,00 |
| 07.11.2024 | 32,95 | 32,95 | 31,93 | 32,05 | -4,13% | 52.728,00 |
| 06.11.2024 | 31,53 | 33,49 | 31,53 | 33,43 | 13,71% | 185.287,00 |
| 05.11.2024 | 28,84 | 29,46 | 28,78 | 29,40 | 2,07% | 43.613,00 |
| 04.11.2024 | 28,55 | 29,17 | 28,30 | 28,81 | -0,05% | 28.151,00 |
| 01.11.2024 | 28,76 | 29,08 | 28,57 | 28,82 | 0,95% | 31.235,00 |
| 31.10.2024 | 29,51 | 29,51 | 28,52 | 28,55 | -2,69% | 14.744,00 |
| 30.10.2024 | 29,20 | 30,00 | 29,20 | 29,34 | 0,03% | 29.727,00 |
| 29.10.2024 | 28,95 | 29,77 | 28,01 | 29,33 | 0,41% | 51.300,00 |
| 28.10.2024 | 28,54 | 29,30 | 28,46 | 29,21 | 3,73% | 30.847,00 |
| 25.10.2024 | 29,00 | 29,09 | 28,11 | 28,16 | -2,02% | 22.958,00 |
| 24.10.2024 | 29,04 | 29,04 | 28,17 | 28,74 | -0,66% | 24.822,00 |
| 23.10.2024 | 28,27 | 28,95 | 28,27 | 28,93 | 1,12% | 25.021,00 |
| 22.10.2024 | 28,01 | 28,64 | 28,01 | 28,61 | 1,71% | 17.742,00 |
| 21.10.2024 | 29,06 | 29,38 | 28,00 | 28,13 | -3,83% | 30.410,00 |
| 18.10.2024 | 29,93 | 30,00 | 29,21 | 29,25 | -2,27% | 20.524,00 |
| 17.10.2024 | 29,70 | 29,93 | 29,37 | 29,93 | 0,47% | 24.113,00 |
| 16.10.2024 | 29,61 | 29,85 | 29,56 | 29,79 | 1,60% | 27.703,00 |
| 15.10.2024 | 29,02 | 29,88 | 29,02 | 29,32 | 0,76% | 28.569,00 |
| 14.10.2024 | 29,04 | 29,31 | 28,65 | 29,10 | 0,80% | 29.155,00 |
| 11.10.2024 | 27,95 | 29,24 | 27,93 | 28,87 | 3,77% | 25.292,00 |
| 10.10.2024 | 27,44 | 27,95 | 27,15 | 27,82 | 0,32% | 15.489,00 |
| 09.10.2024 | 27,73 | 28,15 | 27,70 | 27,73 | -0,47% | 22.865,00 |
| 08.10.2024 | 28,01 | 28,10 | 27,70 | 27,86 | -0,75% | 17.310,00 |
| 07.10.2024 | 27,99 | 28,13 | 27,77 | 28,07 | 0,07% | 15.535,00 |
| 04.10.2024 | 28,33 | 28,50 | 27,78 | 28,05 | 2,00% | 19.887,00 |
| 03.10.2024 | 27,77 | 28,09 | 27,30 | 27,50 | -1,19% | 20.495,00 |
| 02.10.2024 | 27,81 | 28,20 | 27,75 | 27,83 | -0,32% | 7.673,00 |
| 01.10.2024 | 28,46 | 28,79 | 27,71 | 27,92 | -2,21% | 25.888,00 |
| 30.09.2024 | 28,44 | 28,82 | 28,15 | 28,55 | 0,88% | 14.701,00 |
| 27.09.2024 | 28,52 | 28,76 | 28,15 | 28,30 | 0,68% | 42.399,00 |
| 26.09.2024 | 28,47 | 28,64 | 28,04 | 28,11 | 0,07% | 24.280,00 |
| 25.09.2024 | 28,57 | 28,57 | 27,92 | 28,09 | -2,23% | 22.406,00 |
| 24.09.2024 | 29,07 | 29,10 | 28,55 | 28,73 | -0,93% | 21.828,00 |
| 23.09.2024 | 29,18 | 29,46 | 28,80 | 29,00 | -0,55% | 16.205,00 |
| 20.09.2024 | 29,87 | 29,87 | 28,88 | 29,16 | -3,25% | 251.805,00 |
| 19.09.2024 | 30,25 | 30,45 | 29,59 | 30,14 | 1,89% | 23.442,00 |
| 18.09.2024 | 29,19 | 30,24 | 28,73 | 29,58 | 1,41% | 23.762,00 |
| 17.09.2024 | 29,52 | 30,04 | 29,03 | 29,17 | 0,00% | 47.651,00 |
| 16.09.2024 | 29,00 | 29,35 | 28,60 | 29,17 | 0,62% | 27.982,00 |
| 13.09.2024 | 28,62 | 29,02 | 28,52 | 28,99 | 2,95% | 24.362,00 |
| 12.09.2024 | 28,13 | 28,29 | 27,47 | 28,16 | 0,61% | 17.368,00 |
| 11.09.2024 | 28,49 | 28,49 | 27,40 | 27,99 | -2,85% | 22.054,00 |
| 10.09.2024 | 28,23 | 28,92 | 28,07 | 28,81 | 1,27% | 24.426,00 |
| 09.09.2024 | 28,58 | 28,85 | 28,24 | 28,45 | -0,45% | 23.683,00 |
| 06.09.2024 | 28,94 | 29,04 | 28,33 | 28,58 | -1,04% | 33.256,00 |
| 05.09.2024 | 29,26 | 29,36 | 28,58 | 28,88 | -0,35% | 19.501,00 |
| 04.09.2024 | 29,20 | 29,43 | 28,77 | 28,98 | -1,73% | 21.814,00 |
| 03.09.2024 | 30,10 | 30,73 | 29,27 | 29,49 | -3,28% | 18.983,00 |
| 30.08.2024 | 30,31 | 30,60 | 30,00 | 30,49 | 0,99% | 19.090,00 |
| 29.08.2024 | 30,39 | 30,62 | 29,88 | 30,19 | 0,77% | 21.952,00 |
| 28.08.2024 | 29,70 | 30,25 | 29,60 | 29,96 | 0,88% | 15.092,00 |
| 27.08.2024 | 29,88 | 29,95 | 29,56 | 29,70 | -1,85% | 36.700,00 |
| 26.08.2024 | 30,78 | 30,78 | 29,81 | 30,26 | -0,95% | 33.276,00 |
| 23.08.2024 | 29,04 | 31,30 | 28,81 | 30,55 | 6,19% | 71.503,00 |
| 22.08.2024 | 28,56 | 29,02 | 28,35 | 28,77 | 0,84% | 28.579,00 |
| 21.08.2024 | 28,42 | 28,56 | 28,20 | 28,53 | 0,78% | 14.620,00 |
| 20.08.2024 | 28,97 | 28,97 | 28,30 | 28,31 | -2,55% | 14.385,00 |
| 19.08.2024 | 28,73 | 29,33 | 28,73 | 29,05 | 0,97% | 23.121,00 |
| 16.08.2024 | 28,19 | 29,18 | 28,19 | 28,77 | 1,99% | 97.968,00 |
| 15.08.2024 | 28,24 | 28,61 | 27,76 | 28,21 | 2,25% | 35.706,00 |
| 14.08.2024 | 27,61 | 27,77 | 27,33 | 27,59 | -0,54% | 31.123,00 |
| 13.08.2024 | 27,85 | 27,86 | 27,33 | 27,74 | 0,91% | 41.462,00 |
| 12.08.2024 | 27,61 | 28,00 | 27,08 | 27,49 | -0,54% | 34.964,00 |
| 09.08.2024 | 27,79 | 27,79 | 27,21 | 27,64 | -0,40% | 37.118,00 |
| 08.08.2024 | 27,86 | 28,14 | 27,65 | 27,75 | 0,98% | 27.855,00 |
| 07.08.2024 | 27,94 | 28,39 | 27,25 | 27,48 | -0,65% | 41.491,00 |
| 06.08.2024 | 27,71 | 27,99 | 27,26 | 27,66 | 0,04% | 35.864,00 |
| 05.08.2024 | 27,71 | 28,24 | 27,18 | 27,65 | -4,88% | 80.371,00 |
| 02.08.2024 | 29,04 | 29,25 | 28,64 | 29,07 | -3,68% | 29.867,00 |
| 01.08.2024 | 31,49 | 31,49 | 29,78 | 30,18 | -4,25% | 50.257,00 |
| 31.07.2024 | 31,88 | 32,55 | 31,04 | 31,52 | -0,91% | 47.249,00 |