36,730$
0,52%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2026 | 36,30 | 36,50 | 35,52 | 36,43 | 0,08% | 75.240,00 |
| 09.04.2026 | 35,57 | 36,50 | 35,57 | 36,40 | 1,51% | 274.452,00 |
| 08.04.2026 | 35,35 | 35,91 | 35,07 | 35,86 | 2,75% | 142.043,00 |
| 07.04.2026 | 34,56 | 34,97 | 34,31 | 34,90 | 0,78% | 89.823,00 |
| 06.04.2026 | 34,14 | 34,90 | 33,95 | 34,63 | 1,46% | 76.334,00 |
| 02.04.2026 | 33,56 | 34,15 | 33,34 | 34,13 | 0,29% | 73.425,00 |
| 01.04.2026 | 33,67 | 34,36 | 33,67 | 34,03 | 1,22% | 44.710,00 |
| 31.03.2026 | 33,64 | 33,87 | 33,13 | 33,62 | 0,81% | 116.664,00 |
| 30.03.2026 | 33,05 | 33,47 | 32,85 | 33,35 | 1,00% | 122.897,00 |
| 27.03.2026 | 33,08 | 33,35 | 32,80 | 33,02 | -0,78% | 61.828,00 |
| 26.03.2026 | 32,76 | 33,39 | 32,76 | 33,28 | 0,21% | 43.558,00 |
| 25.03.2026 | 33,57 | 33,63 | 32,99 | 33,21 | -0,09% | 95.019,00 |
| 24.03.2026 | 32,93 | 33,63 | 32,86 | 33,24 | -0,24% | 74.791,00 |
| 23.03.2026 | 32,62 | 33,54 | 32,44 | 33,32 | 3,61% | 141.426,00 |
| 20.03.2026 | 32,16 | 32,29 | 31,69 | 32,16 | 0,22% | 133.020,00 |
| 19.03.2026 | 31,43 | 32,46 | 31,38 | 32,09 | 1,17% | 83.521,00 |
| 18.03.2026 | 32,08 | 32,08 | 31,50 | 31,72 | -1,58% | 53.585,00 |
| 17.03.2026 | 32,73 | 32,74 | 32,00 | 32,23 | -0,56% | 99.207,00 |
| 16.03.2026 | 32,85 | 32,90 | 32,28 | 32,41 | -0,34% | 47.824,00 |
| 13.03.2026 | 32,94 | 32,94 | 32,20 | 32,52 | -0,55% | 87.379,00 |
| 12.03.2026 | 32,13 | 32,76 | 31,80 | 32,70 | 0,34% | 65.434,00 |
| 11.03.2026 | 32,86 | 33,13 | 32,19 | 32,59 | -1,84% | 73.929,00 |
| 10.03.2026 | 32,63 | 33,67 | 32,62 | 33,20 | 0,91% | 136.283,00 |
| 09.03.2026 | 32,45 | 33,09 | 32,09 | 32,90 | -1,67% | 125.462,00 |
| 06.03.2026 | 32,59 | 33,46 | 32,07 | 33,46 | 1,49% | 123.221,00 |
| 05.03.2026 | 33,87 | 33,87 | 32,74 | 32,97 | -2,89% | 190.755,00 |
| 04.03.2026 | 33,61 | 34,23 | 33,46 | 33,95 | 1,65% | 173.412,00 |
| 03.03.2026 | 32,93 | 33,80 | 32,61 | 33,40 | -0,65% | 120.470,00 |
| 02.03.2026 | 33,10 | 34,10 | 33,00 | 33,62 | 1,17% | 70.204,00 |
| 27.02.2026 | 33,82 | 33,83 | 32,95 | 33,23 | -3,19% | 90.985,00 |
| 26.02.2026 | 34,73 | 34,90 | 33,81 | 34,32 | -0,31% | 89.999,00 |
| 25.02.2026 | 33,82 | 34,49 | 33,71 | 34,43 | 2,52% | 65.642,00 |
| 24.02.2026 | 33,61 | 34,84 | 33,38 | 33,59 | -0,03% | 47.875,00 |
| 23.02.2026 | 35,06 | 35,15 | 33,44 | 33,60 | -4,34% | 60.333,00 |
| 20.02.2026 | 34,85 | 35,21 | 34,44 | 35,12 | 1,06% | 89.092,00 |
| 19.02.2026 | 34,87 | 34,90 | 34,33 | 34,75 | 0,14% | 78.928,00 |
| 18.02.2026 | 34,75 | 35,35 | 34,55 | 34,70 | -0,97% | 120.318,00 |
| 17.02.2026 | 34,76 | 35,20 | 34,74 | 35,04 | 1,07% | 60.799,00 |
| 13.02.2026 | 34,65 | 35,08 | 34,44 | 34,67 | 0,06% | 41.304,00 |
| 12.02.2026 | 35,19 | 35,19 | 34,30 | 34,65 | -0,94% | 92.901,00 |
| 11.02.2026 | 35,35 | 35,85 | 34,71 | 34,98 | -1,12% | 72.395,00 |
| 10.02.2026 | 35,57 | 36,08 | 35,16 | 35,38 | -1,05% | 108.035,00 |
| 09.02.2026 | 36,17 | 36,37 | 35,63 | 35,75 | -0,83% | 66.038,00 |
| 06.02.2026 | 36,24 | 36,44 | 35,72 | 36,05 | 0,75% | 76.248,00 |
| 05.02.2026 | 35,81 | 36,41 | 35,41 | 35,78 | -0,33% | 95.571,00 |
| 04.02.2026 | 35,87 | 36,40 | 35,74 | 35,90 | 0,98% | 118.587,00 |
| 03.02.2026 | 34,63 | 35,63 | 34,63 | 35,55 | 2,66% | 111.468,00 |
| 02.02.2026 | 33,97 | 34,92 | 33,85 | 34,63 | 2,24% | 96.162,00 |
| 30.01.2026 | 33,04 | 34,02 | 32,75 | 33,87 | 2,25% | 97.929,00 |
| 29.01.2026 | 32,63 | 33,49 | 32,63 | 33,13 | 2,14% | 161.154,00 |
| 28.01.2026 | 32,54 | 32,96 | 32,14 | 32,43 | -0,61% | 94.238,00 |
| 27.01.2026 | 32,57 | 33,06 | 32,45 | 32,63 | -0,03% | 59.922,00 |
| 26.01.2026 | 32,63 | 33,12 | 32,36 | 32,64 | -3,60% | 73.953,00 |
| 22.01.2026 | 34,01 | 34,57 | 33,60 | 33,86 | -0,19% | 106.679,00 |
| 21.01.2026 | 32,74 | 34,00 | 32,74 | 33,93 | 4,67% | 65.187,00 |
| 20.01.2026 | 32,30 | 32,67 | 31,77 | 32,41 | -0,80% | 73.794,00 |
| 16.01.2026 | 32,78 | 33,50 | 32,38 | 32,67 | -0,34% | 70.515,00 |
| 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 |