Arrow Financial Corp
[WKN: 920764 | ISIN: US0427441029]
Aktienkurse
28,550$ -2,69%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid: Ask:

Aktienkurse zur Arrow Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
30.07.2024 31,34 31,83 31,28 31,81 1,73% 36.922,00
29.07.2024 32,23 32,23 30,99 31,27 -2,80% 28.892,00
26.07.2024 32,92 32,92 31,30 32,17 -0,74% 48.326,00
25.07.2024 31,00 32,79 31,00 32,41 4,55% 62.598,00
24.07.2024 30,44 32,02 30,44 31,00 0,75% 56.151,00
23.07.2024 30,39 31,34 30,25 30,77 1,95% 60.839,00
22.07.2024 29,40 30,44 28,79 30,18 2,93% 38.823,00
19.07.2024 29,57 30,07 29,22 29,32 -0,85% 24.505,00
18.07.2024 29,86 30,26 29,40 29,57 -1,89% 34.640,00
17.07.2024 29,46 30,44 29,03 30,14 0,50% 67.816,00
16.07.2024 28,90 30,00 28,72 29,99 4,71% 72.863,00
15.07.2024 27,87 28,85 27,71 28,64 4,15% 65.337,00
12.07.2024 28,22 28,26 27,35 27,50 -1,75% 58.903,00
11.07.2024 26,50 28,09 26,50 27,99 6,22% 61.266,00
10.07.2024 25,88 26,38 25,65 26,35 2,13% 28.792,00
09.07.2024 25,28 25,83 25,28 25,80 1,65% 23.084,00
08.07.2024 25,51 25,83 25,17 25,38 -0,04% 40.901,00
05.07.2024 25,66 25,90 25,29 25,39 -1,13% 60.529,00
03.07.2024 26,19 26,21 25,59 25,68 -1,65% 22.391,00
02.07.2024 25,88 26,11 25,86 26,11 0,89% 20.330,00
01.07.2024 26,20 26,40 25,68 25,88 -0,80% 42.278,00
28.06.2024 25,52 26,14 25,26 26,09 2,64% 103.716,00
27.06.2024 25,15 25,43 25,08 25,42 1,48% 28.738,00
26.06.2024 24,53 25,13 24,52 25,05 1,54% 24.367,00
25.06.2024 24,79 24,92 24,65 24,67 -0,64% 27.318,00
24.06.2024 24,69 25,17 24,35 24,83 0,81% 22.559,00
21.06.2024 24,77 24,86 24,63 24,63 -0,65% 39.984,00
20.06.2024 24,83 25,05 24,72 24,79 -0,84% 15.638,00
18.06.2024 24,66 25,26 24,61 25,00 1,05% 40.963,00
17.06.2024 24,21 24,76 24,03 24,74 2,19% 29.103,00
14.06.2024 24,24 24,72 24,04 24,21 -1,38% 29.098,00
13.06.2024 24,65 24,65 24,39 24,55 -0,77% 18.929,00
12.06.2024 24,77 25,27 24,67 24,74 2,78% 46.561,00
11.06.2024 24,40 24,45 24,03 24,07 -1,63% 36.934,00