22,880$
0,93%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,75 | 23,01 | 22,55 | 22,96 | 1,28% | 35.193,00 |
| 25.04.2024 | 22,72 | 22,83 | 22,35 | 22,67 | -1,31% | 49.563,00 |
| 24.04.2024 | 22,87 | 23,11 | 22,64 | 22,97 | -0,78% | 39.021,00 |
| 23.04.2024 | 23,11 | 23,57 | 23,01 | 23,15 | 1,00% | 17.692,00 |
| 22.04.2024 | 22,92 | 23,19 | 22,71 | 22,92 | 0,57% | 20.069,00 |
| 19.04.2024 | 21,70 | 22,79 | 21,58 | 22,79 | 4,30% | 78.574,00 |
| 18.04.2024 | 22,02 | 22,21 | 21,72 | 21,85 | 0,69% | 20.681,00 |
| 17.04.2024 | 22,00 | 22,31 | 21,66 | 21,70 | -0,85% | 17.364,00 |
| 16.04.2024 | 22,01 | 22,01 | 21,72 | 21,89 | -0,52% | 24.657,00 |
| 15.04.2024 | 21,91 | 22,11 | 21,50 | 22,00 | 0,32% | 37.510,00 |
| 12.04.2024 | 22,04 | 22,19 | 21,74 | 21,93 | -1,75% | 47.651,00 |
| 11.04.2024 | 22,32 | 22,46 | 21,91 | 22,32 | -0,09% | 34.391,00 |
| 10.04.2024 | 22,70 | 22,90 | 22,07 | 22,34 | -4,37% | 30.397,00 |
| 09.04.2024 | 23,74 | 23,88 | 23,27 | 23,36 | -0,76% | 11.653,00 |
| 08.04.2024 | 23,69 | 23,87 | 23,54 | 23,54 | 0,26% | 14.337,00 |
| 05.04.2024 | 23,84 | 23,84 | 23,04 | 23,48 | -1,59% | 23.551,00 |
| 04.04.2024 | 24,28 | 24,31 | 23,76 | 23,86 | 0,25% | 25.901,00 |
| 03.04.2024 | 23,75 | 23,97 | 23,68 | 23,80 | -0,50% | 10.647,00 |
| 02.04.2024 | 24,16 | 24,28 | 23,92 | 23,92 | -2,17% | 19.188,00 |
| 01.04.2024 | 24,53 | 24,77 | 24,44 | 24,45 | -2,28% | 21.250,00 |
| 28.03.2024 | 24,87 | 25,03 | 24,78 | 25,02 | 0,56% | 38.799,00 |
| 27.03.2024 | 24,20 | 24,89 | 24,20 | 24,88 | 2,94% | 30.563,00 |
| 26.03.2024 | 24,55 | 24,66 | 24,17 | 24,17 | -0,58% | 16.880,00 |
| 25.03.2024 | 24,20 | 24,73 | 24,12 | 24,31 | 0,00% | 15.226,00 |
| 22.03.2024 | 24,82 | 24,82 | 24,12 | 24,31 | -2,57% | 26.715,00 |
| 21.03.2024 | 24,64 | 25,14 | 24,32 | 24,95 | 1,92% | 30.341,00 |
| 20.03.2024 | 23,44 | 24,71 | 23,44 | 24,48 | 3,47% | 21.734,00 |
| 19.03.2024 | 23,70 | 24,13 | 23,55 | 23,66 | -0,17% | 32.047,00 |
| 18.03.2024 | 23,67 | 23,97 | 23,44 | 23,70 | -0,13% | 28.117,00 |
| 15.03.2024 | 23,48 | 23,99 | 23,36 | 23,73 | 0,00% | 98.092,00 |
| 14.03.2024 | 24,43 | 25,62 | 23,51 | 23,73 | -3,40% | 35.983,00 |
| 13.03.2024 | 24,54 | 25,17 | 24,44 | 24,57 | -1,35% | 28.669,00 |
| 12.03.2024 | 25,37 | 25,37 | 24,68 | 24,90 | -0,84% | 27.483,00 |
| 11.03.2024 | 24,98 | 25,32 | 24,59 | 25,11 | 0,84% | 35.871,00 |
| 08.03.2024 | 24,85 | 25,06 | 24,65 | 24,90 | 1,59% | 33.200,00 |
| 07.03.2024 | 24,68 | 24,82 | 24,36 | 24,51 | 0,37% | 21.734,00 |
| 06.03.2024 | 24,46 | 24,91 | 23,96 | 24,42 | -0,16% | 26.323,00 |
| 05.03.2024 | 23,63 | 24,65 | 23,63 | 24,46 | 2,60% | 25.188,00 |
| 04.03.2024 | 24,12 | 24,56 | 23,77 | 23,84 | -0,50% | 26.810,00 |
| 01.03.2024 | 23,81 | 24,02 | 23,51 | 23,96 | -0,08% | 39.194,00 |
| 29.02.2024 | 23,74 | 24,14 | 23,45 | 23,98 | 2,61% | 45.361,00 |
| 28.02.2024 | 24,05 | 24,17 | 23,19 | 23,37 | -3,39% | 151.185,00 |
| 27.02.2024 | 24,23 | 24,40 | 24,16 | 24,19 | 0,25% | 15.355,00 |
| 26.02.2024 | 24,36 | 24,94 | 24,05 | 24,13 | -1,71% | 25.444,00 |
| 23.02.2024 | 24,29 | 24,94 | 24,03 | 24,55 | 1,40% | 56.324,00 |
| 22.02.2024 | 24,40 | 24,44 | 24,05 | 24,21 | -1,47% | 27.833,00 |
| 21.02.2024 | 24,69 | 24,86 | 24,31 | 24,57 | -0,49% | 37.172,00 |
| 20.02.2024 | 24,32 | 24,98 | 24,32 | 24,69 | 0,69% | 29.921,00 |
| 16.02.2024 | 24,61 | 24,86 | 24,45 | 24,52 | -1,01% | 37.531,00 |
| 15.02.2024 | 23,75 | 24,86 | 23,75 | 24,77 | 3,34% | 44.303,00 |
| 14.02.2024 | 23,68 | 24,06 | 23,54 | 23,97 | 2,26% | 36.406,00 |
| 13.02.2024 | 24,18 | 24,29 | 23,20 | 23,44 | -5,56% | 66.870,00 |
| 12.02.2024 | 24,18 | 25,02 | 24,18 | 24,82 | 2,14% | 38.454,00 |
| 09.02.2024 | 24,10 | 24,51 | 23,59 | 24,30 | 0,21% | 53.474,00 |
| 08.02.2024 | 24,00 | 24,40 | 23,96 | 24,25 | 1,59% | 41.178,00 |
| 07.02.2024 | 23,80 | 24,19 | 23,11 | 23,87 | 0,38% | 56.994,00 |
| 06.02.2024 | 23,74 | 24,02 | 23,26 | 23,78 | 0,04% | 48.546,00 |
| 05.02.2024 | 23,98 | 24,11 | 23,77 | 23,77 | -1,70% | 33.848,00 |
| 02.02.2024 | 24,10 | 24,66 | 24,03 | 24,18 | -3,16% | 76.102,00 |
| 01.02.2024 | 25,01 | 25,52 | 24,19 | 24,97 | -0,56% | 60.540,00 |
| 31.01.2024 | 26,29 | 26,31 | 25,11 | 25,11 | -4,99% | 46.373,00 |
| 30.01.2024 | 26,79 | 27,05 | 26,39 | 26,43 | -2,51% | 31.345,00 |
| 29.01.2024 | 26,71 | 27,44 | 26,61 | 27,11 | 1,57% | 33.697,00 |
| 26.01.2024 | 26,95 | 27,15 | 26,48 | 26,69 | -0,45% | 27.249,00 |
| 25.01.2024 | 26,87 | 26,95 | 26,34 | 26,81 | 0,83% | 35.393,00 |
| 24.01.2024 | 26,68 | 26,83 | 26,43 | 26,59 | 0,95% | 21.411,00 |
| 23.01.2024 | 27,00 | 27,00 | 26,23 | 26,34 | -2,01% | 28.603,00 |
| 22.01.2024 | 25,98 | 26,89 | 25,98 | 26,88 | 3,82% | 40.200,00 |
| 19.01.2024 | 26,05 | 26,05 | 25,39 | 25,89 | 0,31% | 27.060,00 |
| 18.01.2024 | 25,97 | 25,97 | 25,56 | 25,81 | -0,62% | 28.760,00 |
| 17.01.2024 | 25,53 | 26,20 | 25,53 | 25,97 | 0,39% | 19.475,00 |
| 16.01.2024 | 25,86 | 26,13 | 25,75 | 25,87 | -0,96% | 37.439,00 |
| 12.01.2024 | 26,28 | 26,35 | 25,80 | 26,12 | 0,31% | 36.531,00 |
| 11.01.2024 | 26,04 | 26,16 | 25,49 | 26,04 | -0,65% | 34.058,00 |
| 10.01.2024 | 25,69 | 26,21 | 25,53 | 26,21 | 1,39% | 24.600,00 |
| 09.01.2024 | 26,75 | 26,75 | 25,75 | 25,85 | -4,56% | 46.189,00 |
| 08.01.2024 | 27,26 | 27,43 | 26,88 | 27,09 | -1,08% | 28.587,00 |
| 05.01.2024 | 27,07 | 27,85 | 26,88 | 27,38 | 0,42% | 106.613,00 |
| 04.01.2024 | 27,50 | 27,80 | 27,23 | 27,27 | -0,64% | 31.063,00 |
| 03.01.2024 | 28,20 | 28,20 | 27,17 | 27,44 | -2,90% | 54.528,00 |
| 02.01.2024 | 27,88 | 28,62 | 27,88 | 28,26 | 1,15% | 42.045,00 |
| 29.12.2023 | 28,60 | 28,67 | 27,86 | 27,94 | -2,44% | 37.553,00 |
| 28.12.2023 | 28,93 | 29,07 | 28,22 | 28,64 | -1,17% | 45.729,00 |
| 27.12.2023 | 28,85 | 29,25 | 28,72 | 28,98 | 0,03% | 27.410,00 |
| 26.12.2023 | 28,82 | 29,15 | 28,82 | 28,97 | 1,08% | 22.307,00 |
| 22.12.2023 | 28,38 | 28,77 | 28,27 | 28,66 | 1,78% | 48.179,00 |
| 21.12.2023 | 28,58 | 28,58 | 27,65 | 28,16 | -0,81% | 55.210,00 |
| 20.12.2023 | 29,00 | 29,51 | 28,37 | 28,39 | -2,17% | 63.626,00 |
| 19.12.2023 | 28,60 | 29,18 | 28,38 | 29,02 | 1,50% | 37.535,00 |
| 18.12.2023 | 28,06 | 29,16 | 27,62 | 28,59 | 2,14% | 72.071,00 |
| 15.12.2023 | 29,00 | 29,14 | 27,83 | 27,99 | -3,38% | 226.809,00 |
| 14.12.2023 | 29,11 | 29,66 | 28,75 | 28,97 | 1,68% | 67.154,00 |
| 13.12.2023 | 27,45 | 28,98 | 27,25 | 28,49 | 3,90% | 54.757,00 |
| 12.12.2023 | 27,48 | 27,71 | 27,09 | 27,42 | -0,25% | 48.244,00 |
| 11.12.2023 | 27,80 | 27,82 | 27,38 | 27,49 | -1,15% | 27.735,00 |
| 08.12.2023 | 27,03 | 27,90 | 27,03 | 27,81 | 2,85% | 51.876,00 |
| 07.12.2023 | 26,85 | 27,26 | 26,85 | 27,04 | 0,63% | 28.578,00 |
| 06.12.2023 | 27,69 | 28,48 | 26,80 | 26,87 | -2,36% | 65.550,00 |
| 05.12.2023 | 26,61 | 27,59 | 26,53 | 27,52 | 4,76% | 70.415,00 |
| 04.12.2023 | 26,32 | 26,74 | 26,05 | 26,27 | -0,64% | 38.372,00 |