33,670$
1,97%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 135.917,00 |
| 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 | -0,22% | 54.478,00 |
| 13.03.2026 | 32,94 | 32,94 | 32,20 | 32,48 | -0,64% | 94.035,00 |
| 12.03.2026 | 32,13 | 32,76 | 31,80 | 32,69 | 0,31% | 72.974,00 |
| 11.03.2026 | 32,83 | 33,13 | 32,19 | 32,59 | -1,66% | 78.771,00 |
| 10.03.2026 | 32,63 | 33,67 | 32,62 | 33,14 | 0,67% | 136.284,00 |
| 09.03.2026 | 32,97 | 33,63 | 32,09 | 32,92 | -1,58% | 125.462,00 |
| 06.03.2026 | 32,59 | 33,46 | 32,07 | 33,45 | 1,39% | 123.222,00 |
| 05.03.2026 | 33,55 | 33,87 | 32,74 | 32,99 | -2,83% | 190.755,00 |
| 04.03.2026 | 33,61 | 34,23 | 33,46 | 33,95 | 1,68% | 173.669,00 |
| 03.03.2026 | 32,93 | 33,80 | 32,61 | 33,39 | -0,39% | 120.470,00 |
| 02.03.2026 | 33,10 | 34,10 | 33,00 | 33,52 | 0,63% | 70.205,00 |
| 27.02.2026 | 33,73 | 33,83 | 32,95 | 33,31 | -2,89% | 90.986,00 |
| 26.02.2026 | 34,73 | 34,90 | 33,81 | 34,30 | -0,38% | 89.999,00 |
| 25.02.2026 | 33,82 | 34,49 | 33,71 | 34,43 | 2,44% | 65.643,00 |
| 24.02.2026 | 33,61 | 34,84 | 33,38 | 33,61 | 0,15% | 47.875,00 |
| 23.02.2026 | 35,06 | 35,15 | 33,44 | 33,56 | -4,44% | 60.333,00 |
| 20.02.2026 | 34,85 | 35,21 | 34,44 | 35,12 | 1,06% | 89.481,00 |
| 19.02.2026 | 34,87 | 34,91 | 34,33 | 34,75 | -0,06% | 82.019,00 |
| 18.02.2026 | 34,88 | 35,45 | 34,55 | 34,77 | -0,54% | 120.318,00 |
| 17.02.2026 | 34,76 | 35,20 | 34,74 | 34,96 | 0,84% | 66.729,00 |
| 13.02.2026 | 34,65 | 35,08 | 34,44 | 34,67 | -0,12% | 41.304,00 |
| 12.02.2026 | 35,19 | 35,19 | 34,30 | 34,71 | -0,74% | 92.901,00 |
| 11.02.2026 | 35,35 | 35,85 | 34,71 | 34,97 | -1,19% | 72.398,00 |
| 10.02.2026 | 35,57 | 36,08 | 35,16 | 35,39 | -0,73% | 114.159,00 |
| 09.02.2026 | 36,17 | 36,37 | 35,63 | 35,65 | -1,11% | 66.069,00 |
| 06.02.2026 | 36,24 | 36,44 | 35,72 | 36,05 | 0,75% | 76.248,00 |
| 05.02.2026 | 35,81 | 36,41 | 34,82 | 35,78 | -0,33% | 95.588,00 |
| 04.02.2026 | 35,68 | 36,40 | 35,68 | 35,90 | 1,30% | 118.587,00 |
| 03.02.2026 | 34,63 | 35,63 | 34,63 | 35,44 | 2,34% | 132.041,00 |
| 02.02.2026 | 33,97 | 34,92 | 33,65 | 34,63 | 2,43% | 100.405,00 |
| 30.01.2026 | 33,04 | 34,02 | 32,75 | 33,81 | 2,07% | 97.929,00 |
| 29.01.2026 | 32,63 | 33,49 | 32,63 | 33,13 | 2,14% | 163.119,00 |
| 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% | 62.419,00 |
| 26.01.2026 | 32,63 | 33,12 | 32,36 | 32,64 | -0,15% | 76.680,00 |
| 23.01.2026 | 33,67 | 33,80 | 32,62 | 32,69 | -3,46% | 71.382,00 |
| 22.01.2026 | 34,01 | 34,57 | 33,60 | 33,86 | -0,35% | 106.679,00 |
| 21.01.2026 | 32,74 | 34,00 | 32,74 | 33,98 | 4,84% | 65.187,00 |
| 20.01.2026 | 32,30 | 32,67 | 31,46 | 32,41 | -0,80% | 76.444,00 |
| 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% | 51.659,00 |
| 14.01.2026 | 31,73 | 32,33 | 31,54 | 32,10 | 1,26% | 65.736,00 |
| 13.01.2026 | 32,01 | 32,13 | 31,67 | 31,70 | -0,97% | 36.798,00 |
| 12.01.2026 | 32,03 | 32,38 | 31,84 | 32,01 | -0,99% | 98.283,00 |
| 09.01.2026 | 32,76 | 32,90 | 32,30 | 32,33 | -1,61% | 53.492,00 |
| 08.01.2026 | 31,67 | 33,03 | 31,67 | 32,86 | 3,11% | 64.224,00 |
| 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% | 75.671,00 |
| 05.01.2026 | 31,30 | 32,51 | 31,30 | 32,06 | 2,43% | 110.936,00 |
| 02.01.2026 | 31,42 | 31,59 | 30,76 | 31,30 | -0,32% | 89.560,00 |
| 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% | 62.935,00 |
| 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 | 30,97 | 31,52 | -1,30% | 71.198,00 |
| 19.12.2025 | 32,80 | 32,93 | 31,79 | 31,93 | -3,04% | 145.324,00 |
| 18.12.2025 | 33,14 | 33,44 | 32,89 | 32,93 | -0,54% | 55.338,00 |
| 17.12.2025 | 32,99 | 33,56 | 32,92 | 33,11 | 0,06% | 77.216,00 |
| 16.12.2025 | 32,65 | 33,26 | 32,27 | 33,09 | 1,60% | 83.640,00 |
| 15.12.2025 | 32,32 | 32,99 | 32,02 | 32,57 | 1,15% | 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% | 83.118,00 |
| 09.12.2025 | 31,59 | 32,00 | 30,83 | 30,95 | -1,96% | 52.657,00 |
| 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% | 49.964,00 |
| 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% | 70.810,00 |
| 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% | 38.893,00 |
| 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 | -1,10% | 55.752,00 |
| 25.11.2025 | 30,21 | 30,96 | 29,81 | 30,83 | 2,60% | 112.251,00 |
| 24.11.2025 | 30,34 | 30,40 | 29,80 | 30,05 | -0,89% | 53.670,00 |
| 21.11.2025 | 29,30 | 30,52 | 28,98 | 30,32 | 3,59% | 83.272,00 |
| 20.11.2025 | 29,87 | 30,14 | 29,12 | 29,27 | -0,71% | 41.614,00 |
| 19.11.2025 | 29,12 | 29,61 | 28,92 | 29,48 | 0,99% | 50.068,00 |
| 18.11.2025 | 29,44 | 29,74 | 29,00 | 29,19 | -1,22% | 48.893,00 |
| 17.11.2025 | 30,53 | 31,20 | 29,49 | 29,55 | -3,84% | 32.419,00 |
| 14.11.2025 | 30,83 | 30,96 | 30,20 | 30,73 | -1,16% | 35.226,00 |
| 13.11.2025 | 30,26 | 31,35 | 30,23 | 31,09 | 1,60% | 51.190,00 |
| 12.11.2025 | 30,64 | 31,27 | 30,19 | 30,60 | -1,23% | 53.529,00 |
| 11.11.2025 | 30,32 | 31,27 | 29,88 | 30,98 | 2,04% | 66.968,00 |
| 10.11.2025 | 30,24 | 30,67 | 29,92 | 30,36 | 1,03% | 47.301,00 |
| 07.11.2025 | 30,02 | 30,24 | 29,58 | 30,05 | -0,33% | 31.845,00 |
| 06.11.2025 | 30,71 | 31,08 | 29,45 | 30,15 | -2,71% | 72.864,00 |
| 05.11.2025 | 30,22 | 31,45 | 30,12 | 30,99 | 2,55% | 64.812,00 |
| 04.11.2025 | 29,42 | 30,32 | 29,42 | 30,22 | 2,48% | 73.351,00 |
| 03.11.2025 | 28,00 | 29,57 | 28,00 | 29,49 | 5,74% | 74.141,00 |