26,160$
-1,80%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 32,95 | 32,95 | 31,93 | 32,05 | -4,13% | 52.728,00 |
| 06.11.2024 | 31,53 | 33,49 | 31,53 | 33,43 | 13,71% | 185.287,00 |
| 05.11.2024 | 28,84 | 29,46 | 28,78 | 29,40 | 2,07% | 43.613,00 |
| 04.11.2024 | 28,55 | 29,17 | 28,30 | 28,81 | -0,05% | 28.151,00 |
| 01.11.2024 | 28,76 | 29,08 | 28,57 | 28,82 | 0,95% | 31.235,00 |
| 31.10.2024 | 29,51 | 29,51 | 28,52 | 28,55 | -2,69% | 14.744,00 |
| 30.10.2024 | 29,20 | 30,00 | 29,20 | 29,34 | 0,03% | 29.727,00 |
| 29.10.2024 | 28,95 | 29,77 | 28,01 | 29,33 | 0,41% | 51.300,00 |
| 28.10.2024 | 28,54 | 29,30 | 28,46 | 29,21 | 3,73% | 30.847,00 |
| 25.10.2024 | 29,00 | 29,09 | 28,11 | 28,16 | -2,02% | 22.958,00 |
| 24.10.2024 | 29,04 | 29,04 | 28,17 | 28,74 | -0,66% | 24.822,00 |
| 23.10.2024 | 28,27 | 28,95 | 28,27 | 28,93 | 1,12% | 25.021,00 |
| 22.10.2024 | 28,01 | 28,64 | 28,01 | 28,61 | 1,71% | 17.742,00 |
| 21.10.2024 | 29,06 | 29,38 | 28,00 | 28,13 | -3,83% | 30.410,00 |
| 18.10.2024 | 29,93 | 30,00 | 29,21 | 29,25 | -2,27% | 20.524,00 |
| 17.10.2024 | 29,70 | 29,93 | 29,37 | 29,93 | 0,47% | 24.113,00 |
| 16.10.2024 | 29,61 | 29,85 | 29,56 | 29,79 | 2,06% | 27.703,00 |
| 15.10.2024 | 29,02 | 29,88 | 29,02 | 29,19 | 0,31% | 36.800,00 |
| 14.10.2024 | 29,04 | 29,31 | 28,65 | 29,10 | 0,80% | 29.155,00 |
| 11.10.2024 | 27,95 | 29,24 | 27,93 | 28,87 | 3,77% | 25.292,00 |
| 10.10.2024 | 27,44 | 27,95 | 27,15 | 27,82 | 0,32% | 15.489,00 |
| 09.10.2024 | 27,73 | 28,15 | 27,70 | 27,73 | -0,47% | 22.865,00 |
| 08.10.2024 | 28,01 | 28,10 | 27,70 | 27,86 | -0,75% | 17.310,00 |
| 07.10.2024 | 27,99 | 28,13 | 27,77 | 28,07 | 0,07% | 15.535,00 |
| 04.10.2024 | 28,33 | 28,50 | 27,78 | 28,05 | 2,00% | 19.887,00 |
| 03.10.2024 | 27,77 | 28,09 | 27,30 | 27,50 | -1,19% | 20.495,00 |
| 02.10.2024 | 27,81 | 28,20 | 27,75 | 27,83 | -0,32% | 7.673,00 |
| 01.10.2024 | 28,46 | 28,79 | 27,71 | 27,92 | -2,21% | 25.888,00 |
| 30.09.2024 | 28,44 | 28,82 | 28,15 | 28,55 | 0,88% | 14.701,00 |
| 27.09.2024 | 28,52 | 28,76 | 28,15 | 28,30 | 0,68% | 42.419,00 |