26,450$
-2,22%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 27,09 | 27,23 | 26,76 | 26,85 | -0,74% | 27.664,00 |
| 24.07.2025 | 26,82 | 27,45 | 26,81 | 27,05 | 1,20% | 29.170,00 |
| 23.07.2025 | 26,85 | 26,85 | 26,38 | 26,73 | -0,04% | 20.544,00 |
| 22.07.2025 | 27,05 | 27,28 | 26,74 | 26,74 | -0,63% | 33.302,00 |
| 21.07.2025 | 26,85 | 27,31 | 26,85 | 26,91 | 0,60% | 24.522,00 |
| 18.07.2025 | 27,45 | 27,45 | 26,70 | 26,75 | -1,87% | 34.013,00 |
| 17.07.2025 | 26,83 | 27,28 | 26,81 | 27,26 | 1,04% | 41.525,00 |
| 16.07.2025 | 26,85 | 27,42 | 26,37 | 26,98 | 1,05% | 33.192,00 |
| 15.07.2025 | 27,31 | 27,40 | 26,64 | 26,70 | -3,33% | 41.258,00 |
| 14.07.2025 | 26,97 | 27,65 | 26,97 | 27,62 | 2,03% | 35.268,00 |
| 11.07.2025 | 27,26 | 27,67 | 27,05 | 27,07 | -1,90% | 23.348,00 |
| 10.07.2025 | 27,41 | 27,88 | 27,41 | 27,60 | 0,46% | 26.097,00 |
| 09.07.2025 | 27,65 | 27,65 | 27,31 | 27,47 | -0,65% | 23.856,00 |
| 08.07.2025 | 27,44 | 27,97 | 27,44 | 27,65 | 0,99% | 39.655,00 |
| 07.07.2025 | 27,65 | 28,06 | 27,17 | 27,38 | -2,28% | 43.956,00 |
| 03.07.2025 | 26,56 | 28,19 | 26,56 | 28,02 | 1,26% | 31.356,00 |
| 02.07.2025 | 27,37 | 27,68 | 27,04 | 27,67 | 2,14% | 76.445,00 |
| 01.07.2025 | 26,22 | 27,70 | 26,22 | 27,09 | 2,40% | 28.933,00 |
| 30.06.2025 | 26,76 | 26,96 | 26,37 | 26,46 | -1,05% | 31.152,00 |
| 27.06.2025 | 26,62 | 26,90 | 26,51 | 26,74 | 0,39% | 93.587,00 |
| 26.06.2025 | 25,92 | 26,63 | 25,92 | 26,63 | 2,68% | 30.417,00 |
| 25.06.2025 | 26,35 | 26,39 | 25,94 | 25,94 | -1,35% | 52.010,00 |
| 24.06.2025 | 26,25 | 26,58 | 26,25 | 26,29 | 1,15% | 57.916,00 |
| 23.06.2025 | 25,06 | 25,99 | 24,90 | 25,99 | 3,59% | 56.667,00 |
| 20.06.2025 | 25,12 | 25,34 | 24,86 | 25,09 | 0,64% | 81.312,00 |
| 18.06.2025 | 24,85 | 25,18 | 24,81 | 24,93 | 0,20% | 36.578,00 |
| 17.06.2025 | 24,63 | 25,01 | 24,57 | 24,88 | -0,36% | 54.051,00 |
| 16.06.2025 | 25,45 | 25,53 | 24,84 | 24,97 | -1,38% | 60.767,00 |
| 13.06.2025 | 25,68 | 25,75 | 25,20 | 25,32 | -3,17% | 44.443,00 |
| 12.06.2025 | 25,92 | 26,29 | 25,92 | 26,15 | -0,53% | 25.028,00 |
| 11.06.2025 | 26,28 | 26,42 | 26,24 | 26,29 | 0,00% | 36.972,00 |
| 10.06.2025 | 25,99 | 26,37 | 25,93 | 26,29 | 1,27% | 41.083,00 |
| 09.06.2025 | 26,09 | 26,26 | 25,93 | 25,96 | -0,15% | 60.947,00 |
| 06.06.2025 | 25,82 | 26,02 | 25,64 | 26,00 | 2,42% | 32.614,00 |
| 05.06.2025 | 25,11 | 25,55 | 25,06 | 25,39 | 1,30% | 44.595,00 |
| 04.06.2025 | 25,42 | 25,56 | 25,06 | 25,06 | -1,84% | 32.090,00 |
| 03.06.2025 | 25,31 | 25,72 | 25,24 | 25,53 | 0,47% | 55.337,00 |
| 02.06.2025 | 25,78 | 25,95 | 25,35 | 25,41 | -1,32% | 37.763,00 |
| 30.05.2025 | 25,85 | 26,03 | 25,73 | 25,75 | -0,79% | 28.136,00 |
| 29.05.2025 | 25,95 | 26,10 | 25,77 | 25,96 | 0,37% | 27.763,00 |
| 28.05.2025 | 26,11 | 26,40 | 25,85 | 25,86 | -1,56% | 37.042,00 |
| 27.05.2025 | 25,79 | 26,54 | 25,49 | 26,27 | 2,54% | 46.240,00 |
| 23.05.2025 | 25,61 | 26,12 | 25,44 | 25,62 | -1,23% | 63.842,00 |
| 22.05.2025 | 26,00 | 26,33 | 25,82 | 25,94 | -0,50% | 65.824,00 |
| 21.05.2025 | 26,18 | 26,46 | 26,05 | 26,07 | -1,84% | 57.558,00 |
| 20.05.2025 | 26,90 | 26,90 | 26,41 | 26,56 | -0,26% | 37.206,00 |
| 19.05.2025 | 26,23 | 26,73 | 26,14 | 26,63 | 0,72% | 35.696,00 |
| 16.05.2025 | 26,69 | 26,73 | 26,43 | 26,44 | -1,08% | 46.146,00 |
| 15.05.2025 | 26,53 | 26,73 | 26,51 | 26,73 | 1,40% | 33.512,00 |
| 14.05.2025 | 26,48 | 26,70 | 26,26 | 26,36 | -0,86% | 32.521,00 |
| 13.05.2025 | 26,50 | 26,83 | 26,34 | 26,59 | -0,49% | 31.972,00 |
| 12.05.2025 | 27,32 | 27,42 | 26,61 | 26,72 | 2,26% | 71.971,00 |
| 09.05.2025 | 26,28 | 26,61 | 25,82 | 26,13 | -0,46% | 32.735,00 |
| 08.05.2025 | 25,81 | 26,55 | 25,62 | 26,25 | 2,86% | 36.904,00 |
| 07.05.2025 | 25,88 | 26,06 | 25,42 | 25,52 | -0,20% | 61.144,00 |
| 06.05.2025 | 24,84 | 25,82 | 24,74 | 25,57 | 1,75% | 40.159,00 |
| 05.05.2025 | 25,04 | 25,44 | 25,04 | 25,13 | -0,87% | 34.227,00 |
| 02.05.2025 | 24,57 | 25,51 | 24,41 | 25,35 | 3,89% | 52.051,00 |
| 01.05.2025 | 23,75 | 24,67 | 23,36 | 24,40 | -0,08% | 37.753,00 |
| 30.04.2025 | 24,37 | 24,99 | 24,37 | 24,42 | -2,79% | 48.504,00 |
| 29.04.2025 | 24,52 | 25,43 | 24,52 | 25,12 | 1,54% | 37.028,00 |
| 28.04.2025 | 24,72 | 24,91 | 24,37 | 24,74 | 0,00% | 51.615,00 |
| 25.04.2025 | 24,87 | 25,10 | 24,43 | 24,74 | -1,84% | 31.117,00 |
| 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 |