37,170$
-0,67%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,37% | 47.875,00 |
| 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 |
| 24.12.2025 | 31,61 | 32,18 | 31,23 | 31,63 | -0,47% | 29.151,00 |
| 23.12.2025 | 31,58 | 31,88 | 31,46 | 31,78 | 0,84% | 65.020,00 |
| 22.12.2025 | 32,03 | 32,20 | 31,44 | 31,52 | -1,30% | 71.198,00 |
| 19.12.2025 | 32,80 | 32,93 | 31,79 | 31,93 | -3,13% | 145.246,00 |
| 18.12.2025 | 33,14 | 33,44 | 32,89 | 32,96 | -0,42% | 55.338,00 |
| 17.12.2025 | 32,99 | 33,56 | 32,92 | 33,10 | 0,03% | 77.216,00 |
| 16.12.2025 | 32,65 | 33,26 | 32,27 | 33,09 | 1,35% | 83.640,00 |
| 15.12.2025 | 32,32 | 32,99 | 32,02 | 32,65 | 1,40% | 127.731,00 |
| 12.12.2025 | 32,25 | 32,35 | 31,50 | 32,20 | 0,03% | 100.801,00 |
| 11.12.2025 | 31,64 | 32,33 | 31,00 | 32,19 | 1,74% | 85.598,00 |
| 10.12.2025 | 30,88 | 31,78 | 30,54 | 31,64 | 2,23% | 82.576,00 |
| 09.12.2025 | 31,59 | 32,00 | 30,83 | 30,95 | -1,96% | 52.651,00 |
| 08.12.2025 | 30,50 | 31,72 | 30,38 | 31,57 | 3,27% | 68.499,00 |
| 05.12.2025 | 30,86 | 31,00 | 30,14 | 30,57 | -1,13% | 49.952,00 |
| 04.12.2025 | 31,16 | 31,49 | 30,55 | 30,92 | -0,83% | 56.158,00 |
| 03.12.2025 | 29,92 | 31,47 | 29,80 | 31,18 | 3,59% | 70.808,00 |
| 02.12.2025 | 30,41 | 30,76 | 29,89 | 30,10 | -0,22% | 93.836,00 |
| 01.12.2025 | 29,77 | 30,91 | 29,11 | 30,17 | 0,05% | 38.884,00 |
| 28.11.2025 | 30,44 | 30,58 | 29,62 | 30,15 | -1,12% | 23.213,00 |
| 26.11.2025 | 30,58 | 30,95 | 30,00 | 30,49 | -0,78% | 55.752,00 |
| 25.11.2025 | 30,21 | 30,96 | 29,81 | 30,73 | 2,26% | 112.251,00 |
| 24.11.2025 | 30,34 | 30,40 | 29,80 | 30,05 | 3,09% | 53.670,00 |
| 20.11.2025 | 29,87 | 30,14 | 29,12 | 29,15 | -1,12% | 41.614,00 |
| 19.11.2025 | 29,12 | 29,61 | 28,92 | 29,48 | 0,55% | 50.068,00 |