24,120$
-1,67%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,03 | 24,84 | 23,03 | 24,12 | -1,67% | 1.985,00 |
| 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 |
| 27.11.2024 | 33,45 | 33,82 | 32,84 | 33,00 | -0,24% | 25.258,00 |
| 26.11.2024 | 33,16 | 33,55 | 32,90 | 33,08 | -0,81% | 38.511,00 |
| 25.11.2024 | 33,75 | 34,47 | 33,35 | 33,35 | -0,30% | 77.422,00 |
| 22.11.2024 | 32,99 | 33,48 | 32,95 | 33,45 | 2,20% | 32.601,00 |
| 21.11.2024 | 32,68 | 32,97 | 32,50 | 32,73 | 1,05% | 10.892,00 |
| 20.11.2024 | 32,45 | 32,71 | 32,06 | 32,39 | -0,77% | 29.193,00 |
| 19.11.2024 | 32,16 | 32,65 | 32,10 | 32,64 | -0,24% | 34.980,00 |
| 18.11.2024 | 33,45 | 33,54 | 32,72 | 32,72 | -2,76% | 27.691,00 |
| 15.11.2024 | 33,76 | 33,99 | 33,01 | 33,65 | 0,30% | 55.153,00 |
| 14.11.2024 | 33,91 | 34,10 | 33,14 | 33,55 | -0,18% | 49.961,00 |
| 13.11.2024 | 34,00 | 34,51 | 33,59 | 33,61 | -0,56% | 58.750,00 |
| 12.11.2024 | 34,12 | 34,35 | 33,45 | 33,80 | -1,17% | 57.660,00 |
| 11.11.2024 | 33,50 | 34,63 | 33,09 | 34,20 | 3,64% | 69.809,00 |
| 08.11.2024 | 32,16 | 33,05 | 31,51 | 33,00 | 2,96% | 51.318,00 |