Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,89 | 31,89 | 31,89 | 31,89 | -2,73% | - |
| 25.02.2021 | 32,78 | 32,78 | 32,78 | 32,78 | 2,05% | - |
| 24.02.2021 | 32,69 | 33,14 | 32,08 | 32,12 | -0,48% | - |
| 23.02.2021 | 32,66 | 32,72 | 31,36 | 32,28 | 0,75% | - |
| 22.02.2021 | 31,42 | 32,04 | 31,26 | 32,04 | 1,94% | - |
| 19.02.2021 | 31,16 | 31,52 | 30,83 | 31,43 | 1,34% | - |
| 18.02.2021 | 31,62 | 31,62 | 30,83 | 31,01 | -0,06% | - |
| 17.02.2021 | 31,27 | 31,28 | 31,03 | 31,03 | -0,64% | - |
| 16.02.2021 | 31,01 | 31,57 | 30,87 | 31,23 | -0,16% | - |
| 12.02.2021 | 31,42 | 31,79 | 30,75 | 31,28 | -1,06% | - |
| 11.02.2021 | 31,34 | 31,88 | 0,00 | 31,62 | 0,08% | - |
| 10.02.2021 | 31,50 | 31,93 | 31,16 | 31,59 | -0,44% | - |
| 09.02.2021 | 31,68 | 31,91 | 31,31 | 31,73 | -0,09% | - |
| 08.02.2021 | 31,06 | 31,76 | 30,91 | 31,76 | 2,50% | - |
| 05.02.2021 | 30,60 | 31,22 | 30,50 | 30,99 | 0,88% | - |
| 04.02.2021 | 30,58 | 30,90 | 30,58 | 30,72 | 4,56% | - |
| 03.02.2021 | 29,64 | 29,64 | 28,93 | 29,38 | -1,61% | - |
| 02.02.2021 | 29,41 | 29,93 | 29,38 | 29,86 | 1,76% | - |
| 01.02.2021 | 29,08 | 29,34 | 28,58 | 29,34 | 0,12% | - |
| 29.01.2021 | 30,10 | 30,25 | 28,91 | 29,31 | -0,46% | - |
| 28.01.2021 | 29,80 | 30,51 | 0,00 | 29,44 | 0,51% | - |
| 27.01.2021 | 29,41 | 30,22 | 29,03 | 29,29 | -4,93% | - |
| 26.01.2021 | 0,00 | 30,81 | 0,00 | 30,81 | -0,55% | - |
| 25.01.2021 | 30,98 | 31,11 | 30,03 | 30,98 | -1,32% | - |
| 22.01.2021 | 30,62 | 31,51 | 30,53 | 31,40 | 1,37% | - |
| 21.01.2021 | 31,05 | 31,05 | 30,85 | 30,97 | -1,74% | - |
| 20.01.2021 | 31,42 | 31,80 | 31,10 | 31,52 | 0,35% | - |
| 19.01.2021 | 31,23 | 31,59 | 30,86 | 31,41 | 1,32% | - |
| 15.01.2021 | 30,81 | 32,10 | 30,27 | 31,00 | -0,90% | - |
| 14.01.2021 | 31,28 | 31,86 | 31,04 | 31,28 | 0,98% | - |
| 13.01.2021 | 30,94 | 31,60 | 30,43 | 30,98 | -1,73% | - |
| 12.01.2021 | 30,69 | 31,61 | 30,69 | 31,52 | 2,42% | - |
| 11.01.2021 | 30,72 | 30,88 | 30,34 | 30,78 | 0,44% | - |
| 08.01.2021 | 31,50 | 31,56 | 30,22 | 30,64 | -3,28% | - |
| 07.01.2021 | 31,51 | 31,94 | 31,36 | 31,68 | 0,44% | - |
| 06.01.2021 | 31,43 | 32,45 | 31,20 | 31,54 | 5,48% | - |
| 05.01.2021 | 30,20 | 30,40 | 29,90 | 29,90 | -0,50% | - |
| 04.01.2021 | 29,89 | 30,23 | 29,48 | 30,05 | 0,37% | - |
| 31.12.2020 | 29,96 | 30,00 | 29,75 | 29,94 | 0,03% | - |
| 30.12.2020 | 29,98 | 30,10 | 29,80 | 29,93 | -0,10% | - |
| 29.12.2020 | 30,50 | 30,50 | 29,72 | 29,96 | -0,93% | - |
| 28.12.2020 | 30,24 | 30,24 | 30,24 | 30,24 | -14,44% | - |
| 24.12.2020 | 30,01 | 35,35 | 26,12 | 35,35 | 17,15% | - |
| 23.12.2020 | 30,05 | 30,26 | 29,59 | 30,17 | 2,01% | - |
| 22.12.2020 | 30,20 | 30,40 | 29,41 | 29,58 | -2,15% | - |
| 21.12.2020 | 30,16 | 30,46 | 30,08 | 30,23 | -3,26% | - |
| 18.12.2020 | 31,92 | 31,95 | 30,17 | 31,25 | -1,22% | - |
| 17.12.2020 | 31,69 | 31,80 | 31,07 | 31,63 | 0,60% | - |
| 16.12.2020 | 31,54 | 31,92 | 30,76 | 31,44 | 0,14% | - |
| 15.12.2020 | 30,74 | 31,71 | 30,67 | 31,40 | 2,01% | - |
| 14.12.2020 | 30,93 | 31,05 | 30,67 | 30,78 | 0,20% | - |
| 11.12.2020 | 30,90 | 31,10 | 30,53 | 30,72 | -0,23% | - |
| 10.12.2020 | 30,44 | 30,83 | 30,41 | 30,79 | 0,46% | - |
| 09.12.2020 | 30,89 | 30,98 | 30,17 | 30,65 | -98,58% | - |
| 08.12.2020 | 30,82 | 2.160,00 | 29,95 | 2.160,00 | 6.985,47% | - |
| 07.12.2020 | 30,42 | 30,72 | 30,37 | 30,49 | -0,81% | - |
| 04.12.2020 | 30,28 | 30,88 | 30,18 | 30,74 | 2,42% | - |
| 03.12.2020 | 29,85 | 30,32 | 29,84 | 30,01 | 70,41% | - |
| 02.12.2020 | 32,50 | 2.157,98 | 17,61 | 17,61 | -41,42% | - |
| 01.12.2020 | 30,24 | 30,32 | 29,57 | 30,06 | 1,11% | - |
| 30.11.2020 | 30,24 | 30,32 | 29,73 | 29,73 | -58,71% | - |
| 27.11.2020 | 29,98 | 72,01 | 29,74 | 72,01 | 132,20% | - |
| 25.11.2020 | 31,05 | 31,38 | 30,50 | 31,01 | -1,41% | - |
| 24.11.2020 | 30,72 | 31,92 | 30,36 | 31,46 | 5,04% | - |
| 23.11.2020 | 30,37 | 30,83 | 29,86 | 29,95 | -0,20% | - |
| 20.11.2020 | 30,03 | 30,08 | 29,66 | 30,01 | 3,99% | - |
| 19.11.2020 | 28,86 | 28,86 | 28,86 | 28,86 | -4,61% | - |
| 18.11.2020 | 30,73 | 30,84 | 30,24 | 30,25 | -2,21% | - |
| 17.11.2020 | 30,42 | 31,07 | 30,16 | 30,94 | -0,34% | - |
| 16.11.2020 | 30,56 | 31,21 | 30,33 | 31,04 | 5,90% | - |
| 13.11.2020 | 29,22 | 29,78 | 28,82 | 29,31 | 2,43% | - |
| 12.11.2020 | 28,88 | 28,94 | 27,81 | 28,62 | -3,08% | - |
| 11.11.2020 | 29,48 | 30,25 | 29,21 | 29,53 | -1,85% | - |
| 10.11.2020 | 28,96 | 30,45 | 28,96 | 30,08 | 4,14% | - |
| 09.11.2020 | 28,37 | 29,62 | 0,00 | 28,89 | 8,57% | - |
| 06.11.2020 | 27,70 | 27,70 | 26,57 | 26,61 | -3,47% | - |
| 05.11.2020 | 27,28 | 27,77 | 27,09 | 27,56 | 3,82% | - |
| 04.11.2020 | 27,66 | 27,79 | 26,54 | 26,55 | -7,07% | - |
| 03.11.2020 | 28,26 | 28,81 | 28,18 | 28,57 | 2,53% | - |
| 02.11.2020 | 27,26 | 27,95 | 27,26 | 27,86 | 1,98% | - |
| 30.10.2020 | 27,59 | 27,66 | 27,21 | 27,32 | -0,07% | - |
| 29.10.2020 | 27,13 | 27,38 | 26,76 | 27,34 | 1,79% | - |
| 28.10.2020 | 27,27 | 27,30 | 26,78 | 26,86 | -2,38% | - |
| 27.10.2020 | 28,22 | 28,22 | 27,44 | 27,52 | -3,22% | - |
| 26.10.2020 | 28,58 | 28,58 | 28,02 | 28,43 | -4,80% | - |
| 23.10.2020 | 28,57 | 29,87 | 28,18 | 29,87 | 4,30% | - |
| 22.10.2020 | 27,42 | 29,42 | 27,42 | 28,64 | 6,61% | - |
| 21.10.2020 | 27,18 | 27,49 | 26,86 | 26,86 | -4,02% | - |
| 20.10.2020 | 27,19 | 27,99 | 26,90 | 27,99 | 3,72% | - |
| 19.10.2020 | 27,44 | 27,44 | 26,52 | 26,98 | 1,22% | - |
| 16.10.2020 | 26,84 | 27,34 | 0,00 | 26,66 | -2,83% | - |
| 15.10.2020 | 26,35 | 27,43 | 26,35 | 27,43 | 5,08% | - |
| 14.10.2020 | 27,17 | 27,22 | 26,11 | 26,11 | -3,21% | - |
| 13.10.2020 | 27,82 | 27,82 | 26,64 | 26,97 | -2,19% | - |
| 12.10.2020 | 26,82 | 27,72 | 26,82 | 27,58 | 1,85% | - |
| 09.10.2020 | 27,69 | 27,69 | 26,96 | 27,08 | -0,33% | - |
| 08.10.2020 | 27,49 | 27,50 | 26,95 | 27,17 | 0,39% | - |
| 07.10.2020 | 26,81 | 27,29 | 26,11 | 27,06 | 2,17% | - |
| 06.10.2020 | 26,00 | 27,48 | 25,99 | 26,49 | 0,30% | - |
| 05.10.2020 | 25,94 | 26,59 | 25,93 | 26,41 | 3,06% | - |