38,800$
3,77%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 38,17 | 39,11 | 37,85 | 38,80 | 3,77% | 117.016,00 |
| 01.09.2026 | 37,64 | 37,93 | 37,24 | 37,39 | -0,90% | 72.200,00 |
| 31.08.2026 | 38,01 | 38,19 | 37,59 | 37,73 | -1,18% | 57.695,00 |
| 28.08.2026 | 38,35 | 38,57 | 37,81 | 38,18 | -0,26% | 81.543,00 |
| 27.08.2026 | 38,04 | 38,29 | 37,46 | 38,28 | 0,60% | 59.409,00 |
| 26.08.2026 | 38,28 | 38,32 | 37,92 | 38,05 | -0,26% | 63.680,00 |
| 25.08.2026 | 38,17 | 38,31 | 37,93 | 38,15 | -0,44% | 82.391,00 |
| 24.08.2026 | 38,49 | 38,90 | 38,22 | 38,32 | 0,13% | 75.849,00 |
| 21.08.2026 | 38,55 | 39,07 | 37,92 | 38,27 | -0,16% | 295.276,00 |
| 20.08.2026 | 37,98 | 38,43 | 36,95 | 38,33 | 0,39% | 80.352,00 |
| 19.08.2026 | 39,21 | 39,40 | 38,08 | 38,18 | -2,10% | 90.183,00 |
| 18.08.2026 | 38,90 | 39,05 | 38,67 | 39,00 | 0,59% | 58.799,00 |
| 17.08.2026 | 39,25 | 39,43 | 38,77 | 38,77 | -1,30% | 81.807,00 |
| 14.08.2026 | 39,07 | 39,50 | 39,07 | 39,28 | 0,56% | 79.710,00 |
| 13.08.2026 | 39,26 | 39,77 | 38,89 | 39,06 | -0,18% | 143.831,00 |
| 12.08.2026 | 39,17 | 39,45 | 38,47 | 39,13 | 0,41% | 110.531,00 |
| 11.08.2026 | 38,61 | 39,36 | 38,59 | 38,97 | 0,10% | 103.795,00 |
| 10.08.2026 | 39,30 | 39,42 | 38,73 | 38,93 | -1,17% | 111.413,00 |
| 07.08.2026 | 40,07 | 40,07 | 39,35 | 39,39 | -1,45% | 63.783,00 |
| 06.08.2026 | 40,80 | 41,05 | 39,88 | 39,97 | -1,50% | 51.693,00 |
| 05.08.2026 | 40,96 | 41,06 | 40,37 | 40,58 | -0,59% | 43.626,00 |
| 04.08.2026 | 40,42 | 41,09 | 40,17 | 40,82 | 1,19% | 71.104,00 |
| 03.08.2026 | 40,60 | 40,60 | 39,87 | 40,34 | 1,31% | 55.666,00 |
| 31.07.2026 | 40,00 | 40,25 | 39,25 | 39,82 | -0,30% | 74.747,00 |
| 30.07.2026 | 40,22 | 40,55 | 39,86 | 39,94 | -0,26% | 47.018,00 |
| 29.07.2026 | 39,76 | 40,29 | 39,55 | 40,05 | -0,29% | 70.330,00 |
| 28.07.2026 | 40,61 | 41,12 | 40,07 | 40,16 | -0,25% | 93.328,00 |
| 27.07.2026 | 39,65 | 40,43 | 39,59 | 40,26 | 2,05% | 96.170,00 |
| 24.07.2026 | 39,16 | 39,74 | 37,51 | 39,45 | 0,79% | 108.202,00 |
| 23.07.2026 | 39,25 | 40,84 | 38,60 | 39,14 | -3,90% | 171.606,00 |
| 22.07.2026 | 41,09 | 41,11 | 40,42 | 40,73 | -1,36% | 56.832,00 |
| 21.07.2026 | 41,29 | 41,70 | 40,48 | 41,29 | -0,05% | 81.129,00 |
| 20.07.2026 | 41,53 | 42,15 | 40,88 | 41,31 | -0,48% | 71.264,00 |
| 17.07.2026 | 42,43 | 42,56 | 41,18 | 41,51 | -2,39% | 153.871,00 |
| 16.07.2026 | 41,40 | 42,70 | 41,29 | 42,53 | 3,09% | 102.621,00 |
| 15.07.2026 | 40,77 | 41,48 | 40,46 | 41,25 | 1,10% | 74.478,00 |
| 14.07.2026 | 40,92 | 41,49 | 40,36 | 40,80 | -0,34% | 81.065,00 |
| 13.07.2026 | 40,45 | 41,09 | 40,45 | 40,94 | 0,66% | 62.904,00 |
| 10.07.2026 | 40,37 | 40,71 | 40,15 | 40,67 | 0,41% | 40.191,00 |
| 09.07.2026 | 39,75 | 41,16 | 39,59 | 40,51 | 1,47% | 50.333,00 |
| 08.07.2026 | 40,54 | 40,58 | 39,80 | 39,92 | -1,94% | 91.169,00 |
| 07.07.2026 | 41,24 | 41,38 | 40,62 | 40,71 | -1,40% | 77.340,00 |
| 06.07.2026 | 41,22 | 41,87 | 40,76 | 41,29 | 0,00% | 102.470,00 |
| 02.07.2026 | 42,12 | 42,44 | 41,02 | 41,29 | -1,85% | 90.699,00 |
| 01.07.2026 | 41,06 | 42,16 | 41,05 | 42,07 | 2,56% | 87.407,00 |
| 30.06.2026 | 41,13 | 41,42 | 39,19 | 41,02 | -0,29% | 80.649,00 |
| 29.06.2026 | 40,85 | 41,24 | 40,30 | 41,14 | 0,44% | 89.071,00 |
| 26.06.2026 | 40,22 | 41,41 | 40,00 | 40,96 | 1,87% | 472.160,00 |
| 25.06.2026 | 39,97 | 40,35 | 39,22 | 40,21 | -0,45% | 114.596,00 |
| 24.06.2026 | 39,90 | 40,54 | 39,40 | 40,39 | 0,95% | 116.573,00 |
| 23.06.2026 | 39,06 | 40,07 | 39,00 | 40,01 | 2,43% | 129.589,00 |
| 22.06.2026 | 38,82 | 39,41 | 38,64 | 39,06 | 0,67% | 92.511,00 |
| 18.06.2026 | 38,90 | 39,41 | 38,52 | 38,80 | 0,78% | 313.169,00 |
| 17.06.2026 | 38,84 | 39,28 | 38,16 | 38,50 | -0,82% | 90.238,00 |
| 16.06.2026 | 39,44 | 39,44 | 38,57 | 38,82 | -0,99% | 80.228,00 |
| 15.06.2026 | 40,29 | 40,29 | 39,09 | 39,21 | -1,73% | 81.777,00 |
| 12.06.2026 | 38,66 | 39,90 | 38,41 | 39,90 | 4,61% | 90.426,00 |
| 11.06.2026 | 38,50 | 38,50 | 37,65 | 38,14 | 0,16% | 62.987,00 |
| 10.06.2026 | 37,87 | 38,48 | 37,38 | 38,08 | 0,90% | 112.471,00 |
| 09.06.2026 | 37,49 | 38,25 | 37,17 | 37,74 | 1,67% | 61.812,00 |
| 08.06.2026 | 37,53 | 38,16 | 36,58 | 37,12 | -0,93% | 79.011,00 |
| 05.06.2026 | 36,91 | 37,82 | 36,74 | 37,47 | 1,35% | 51.403,00 |
| 04.06.2026 | 36,31 | 37,08 | 36,31 | 36,97 | 3,33% | 33.641,00 |
| 03.06.2026 | 36,54 | 36,78 | 35,75 | 35,78 | -3,27% | 60.896,00 |
| 02.06.2026 | 36,23 | 37,12 | 36,23 | 36,99 | 1,65% | 32.639,00 |
| 01.06.2026 | 36,46 | 36,52 | 35,87 | 36,39 | -0,89% | 45.294,00 |
| 29.05.2026 | 36,84 | 37,20 | 36,69 | 36,72 | -1,17% | 41.620,00 |
| 28.05.2026 | 36,87 | 37,15 | 36,49 | 37,15 | 0,68% | 75.792,00 |
| 27.05.2026 | 37,54 | 37,70 | 36,80 | 36,90 | -1,42% | 52.452,00 |
| 26.05.2026 | 36,90 | 37,80 | 36,55 | 37,43 | 1,66% | 117.661,00 |
| 22.05.2026 | 36,89 | 37,19 | 36,51 | 36,82 | 0,25% | 103.166,00 |
| 21.05.2026 | 36,26 | 36,78 | 35,94 | 36,73 | 0,52% | 61.976,00 |
| 20.05.2026 | 35,91 | 36,67 | 35,88 | 36,54 | 1,57% | 103.547,00 |
| 19.05.2026 | 35,79 | 36,29 | 35,51 | 35,98 | 0,10% | 48.431,00 |
| 18.05.2026 | 35,33 | 36,08 | 35,31 | 35,94 | 1,78% | 68.680,00 |
| 15.05.2026 | 35,60 | 35,60 | 35,15 | 35,31 | -1,09% | 65.828,00 |
| 14.05.2026 | 35,59 | 36,11 | 35,46 | 35,70 | 0,68% | 70.030,00 |
| 13.05.2026 | 35,56 | 35,89 | 35,23 | 35,46 | -1,12% | 46.729,00 |
| 12.05.2026 | 36,10 | 36,13 | 35,31 | 35,86 | -1,46% | 81.141,00 |
| 11.05.2026 | 37,20 | 37,39 | 36,28 | 36,39 | -2,05% | 94.124,00 |
| 08.05.2026 | 37,05 | 37,23 | 36,81 | 37,15 | 0,22% | 57.824,00 |
| 07.05.2026 | 37,16 | 37,34 | 36,98 | 37,07 | 0,27% | 48.166,00 |
| 06.05.2026 | 37,34 | 37,76 | 36,70 | 36,97 | -0,27% | 78.985,00 |
| 05.05.2026 | 36,31 | 37,22 | 36,26 | 37,07 | 2,36% | 41.761,00 |
| 04.05.2026 | 36,89 | 37,30 | 36,07 | 36,22 | -2,44% | 84.775,00 |
| 01.05.2026 | 36,89 | 37,51 | 36,89 | 37,12 | 0,73% | 60.470,00 |
| 30.04.2026 | 36,41 | 37,24 | 36,41 | 36,85 | 2,19% | 52.698,00 |
| 29.04.2026 | 36,72 | 36,77 | 35,89 | 36,06 | -2,46% | 58.175,00 |
| 28.04.2026 | 36,79 | 37,34 | 36,42 | 36,97 | 1,07% | 56.387,00 |
| 27.04.2026 | 36,21 | 36,70 | 35,99 | 36,58 | 1,44% | 70.301,00 |
| 24.04.2026 | 36,35 | 36,41 | 35,95 | 36,06 | -1,39% | 72.254,00 |
| 23.04.2026 | 36,41 | 36,68 | 36,07 | 36,57 | 0,72% | 53.512,00 |
| 22.04.2026 | 36,25 | 37,29 | 36,20 | 36,31 | 0,08% | 103.481,00 |
| 21.04.2026 | 37,36 | 37,69 | 36,16 | 36,28 | -2,39% | 92.841,00 |
| 20.04.2026 | 37,18 | 37,87 | 37,00 | 37,17 | -0,67% | 96.412,00 |
| 17.04.2026 | 36,67 | 38,09 | 36,65 | 37,42 | 2,83% | 134.492,00 |
| 16.04.2026 | 36,02 | 36,60 | 36,02 | 36,39 | 0,58% | 111.574,00 |
| 15.04.2026 | 36,35 | 36,54 | 35,91 | 36,18 | -0,47% | 80.600,00 |
| 14.04.2026 | 36,27 | 36,55 | 35,60 | 36,35 | -0,03% | 122.296,00 |
| 13.04.2026 | 36,36 | 36,52 | 36,12 | 36,36 | -0,19% | 79.041,00 |