Arrow Financial Corp
[WKN: 920764 | ISIN: US0427441029]
Aktienkurse
24,630$ -2,28%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid: Ask:

Aktienkurse zur Arrow Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 24,99 24,99 24,63 24,63 -2,28% 3.088,00
24.04.2025 24,95 25,30 24,37 25,21 0,82% 100.426,00
23.04.2025 25,22 25,48 24,86 25,00 1,58% 93.783,00
22.04.2025 24,04 24,73 23,81 24,61 3,75% 105.023,00
21.04.2025 23,63 24,25 23,35 23,72 -0,13% 121.282,00
17.04.2025 24,21 24,53 23,34 23,75 -2,42% 74.600,00
16.04.2025 24,28 24,52 23,97 24,34 -0,45% 22.362,00
15.04.2025 24,06 24,61 24,06 24,45 1,96% 30.797,00
14.04.2025 24,27 24,85 23,20 23,98 -0,62% 33.841,00
11.04.2025 24,60 24,60 23,49 24,13 0,50% 26.492,00
10.04.2025 24,84 24,84 23,69 24,01 -5,36% 37.940,00
09.04.2025 24,06 26,39 23,68 25,37 5,01% 61.688,00
08.04.2025 24,91 26,00 23,84 24,16 0,04% 38.615,00
07.04.2025 23,45 25,44 22,75 24,15 0,17% 42.589,00
04.04.2025 23,67 24,30 22,72 24,11 -1,71% 55.674,00
03.04.2025 25,24 25,25 24,49 24,53 -6,84% 40.544,00
02.04.2025 25,96 26,41 25,57 26,33 -0,08% 23.500,00
01.04.2025 26,07 26,62 25,76 26,35 0,23% 29.431,00
31.03.2025 26,31 26,78 25,92 26,29 -1,35% 55.081,00
28.03.2025 27,26 27,47 26,49 26,65 -2,31% 19.550,00
27.03.2025 26,86 27,30 26,82 27,28 1,56% 32.634,00
26.03.2025 26,38 26,90 26,38 26,86 2,60% 29.941,00
25.03.2025 26,58 26,69 26,05 26,18 -2,20% 49.928,00
24.03.2025 26,11 26,81 25,79 26,77 4,20% 25.203,00
21.03.2025 26,10 26,53 25,24 25,69 -1,72% 108.951,00
20.03.2025 26,21 26,61 25,92 26,14 -1,10% 23.437,00
19.03.2025 26,13 26,55 26,07 26,43 1,42% 29.261,00
18.03.2025 25,78 26,06 25,53 26,06 0,39% 23.868,00
17.03.2025 25,97 26,73 25,75 25,96 -1,29% 38.364,00
14.03.2025 26,34 26,42 25,89 26,30 1,62% 23.538,00
13.03.2025 26,50 26,50 25,85 25,88 -0,23% 39.292,00
12.03.2025 25,84 26,10 25,10 25,94 0,89% 36.446,00
11.03.2025 25,94 25,96 25,58 25,71 -0,16% 48.429,00
10.03.2025 26,17 26,40 25,64 25,75 -2,46% 49.189,00
07.03.2025 26,16 26,52 25,94 26,40 0,11% 23.172,00
06.03.2025 25,97 26,49 25,66 26,37 1,00% 36.330,00
05.03.2025 26,59 26,69 25,98 26,11 -1,32% 44.210,00
04.03.2025 26,65 26,81 26,19 26,46 -1,64% 43.268,00
03.03.2025 26,94 27,27 26,81 26,90 -0,48% 31.767,00
28.02.2025 26,77 27,17 26,47 27,03 1,01% 28.457,00
27.02.2025 26,62 26,93 26,34 26,76 0,11% 16.992,00
26.02.2025 26,66 27,22 26,33 26,73 0,04% 26.118,00
25.02.2025 26,50 27,10 26,01 26,72 1,71% 51.778,00
24.02.2025 26,37 27,13 26,03 26,27 0,19% 66.134,00
21.02.2025 26,98 27,39 26,16 26,22 -1,58% 66.210,00
20.02.2025 26,78 26,85 26,45 26,64 -0,78% 23.646,00
19.02.2025 26,77 27,06 26,55 26,85 -0,92% 26.194,00
18.02.2025 26,87 27,20 26,84 27,10 0,48% 26.122,00
14.02.2025 27,30 27,75 26,81 26,97 -0,63% 18.385,00
13.02.2025 26,88 27,24 26,54 27,14 1,88% 24.336,00
12.02.2025 26,70 26,96 26,57 26,64 -2,09% 34.034,00
11.02.2025 26,35 27,27 26,34 27,21 2,52% 42.785,00
10.02.2025 26,80 26,86 26,49 26,54 -1,30% 52.630,00
07.02.2025 28,01 28,01 26,71 26,89 -2,24% 43.797,00
06.02.2025 27,34 27,62 27,21 27,51 0,64% 31.885,00
05.02.2025 27,10 27,34 26,94 27,33 1,49% 42.970,00
04.02.2025 25,79 26,96 25,79 26,93 3,42% 38.873,00
03.02.2025 26,09 26,99 25,16 26,04 -2,14% 59.519,00
31.01.2025 27,06 27,29 26,37 26,61 -1,66% 44.507,00
30.01.2025 27,68 27,68 26,19 27,06 -2,13% 55.925,00
29.01.2025 27,59 27,83 27,24 27,65 -0,58% 15.893,00
28.01.2025 27,46 27,97 27,46 27,81 -0,25% 25.295,00
27.01.2025 27,18 28,13 27,00 27,88 2,46% 32.530,00
24.01.2025 27,02 27,38 27,02 27,21 0,52% 41.528,00
23.01.2025 26,91 27,42 26,83 27,07 -0,33% 34.615,00
22.01.2025 27,43 27,45 26,92 27,16 -1,74% 30.127,00
21.01.2025 27,69 28,02 27,60 27,64 0,91% 37.265,00
17.01.2025 27,51 27,64 27,15 27,39 0,40% 27.662,00
16.01.2025 27,47 27,49 26,98 27,28 -0,69% 31.043,00
15.01.2025 27,80 28,12 27,21 27,47 1,33% 37.819,00
14.01.2025 26,42 27,11 26,24 27,11 3,16% 40.640,00
13.01.2025 25,30 26,42 25,14 26,28 2,46% 59.091,00
10.01.2025 26,13 26,13 25,17 25,65 -3,61% 53.779,00
08.01.2025 26,41 26,75 26,18 26,61 -0,22% 30.090,00
07.01.2025 27,11 27,41 26,46 26,67 -1,37% 53.034,00
06.01.2025 27,65 27,87 26,97 27,04 -2,38% 77.017,00
03.01.2025 27,80 27,84 27,45 27,70 -0,36% 38.323,00
02.01.2025 28,76 29,87 27,79 27,80 -3,17% 42.843,00
31.12.2024 28,70 29,27 28,67 28,71 0,56% 39.360,00
30.12.2024 28,35 28,97 28,15 28,55 0,21% 30.116,00
27.12.2024 28,70 28,82 28,30 28,49 -1,72% 32.760,00
26.12.2024 28,59 29,06 28,41 28,99 0,59% 24.538,00
24.12.2024 28,87 28,96 28,39 28,82 0,42% 19.956,00
23.12.2024 28,87 29,08 28,44 28,70 -1,03% 40.193,00
20.12.2024 28,38 29,19 28,37 29,00 1,22% 87.670,00
19.12.2024 29,49 29,85 28,59 28,65 -1,19% 43.487,00
18.12.2024 31,04 31,04 28,68 29,00 -5,89% 46.624,00
17.12.2024 31,45 31,63 30,65 30,81 -3,05% 28.423,00
16.12.2024 31,18 32,47 30,57 31,78 2,09% 83.456,00
13.12.2024 31,62 31,62 30,76 31,13 -1,17% 16.962,00
12.12.2024 31,97 32,33 31,36 31,50 -1,44% 32.539,00
11.12.2024 31,93 32,26 31,34 31,96 1,56% 112.693,00
10.12.2024 31,38 31,99 30,85 31,47 -0,06% 42.938,00
09.12.2024 31,99 31,99 31,36 31,49 -1,56% 37.125,00
06.12.2024 32,48 32,51 31,77 31,99 -0,71% 22.789,00
05.12.2024 32,45 32,83 32,22 32,22 -1,01% 31.156,00
04.12.2024 32,50 32,84 32,19 32,55 0,28% 39.265,00
03.12.2024 33,20 33,27 32,39 32,46 -1,84% 38.602,00
02.12.2024 33,03 33,46 32,36 33,07 0,27% 48.281,00
29.11.2024 33,35 33,56 32,87 32,98 -0,06% 20.426,00