40,690$
-1,45%
Echtzeit-Aktienkurs Arrow Financial Corp
Bid:
Ask:
Aktienkurse zur Arrow Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 40,99 | 40,99 | 40,48 | 40,69 | -1,45% | 2.869,00 |
| 21.07.2026 | 41,29 | 41,70 | 40,48 | 41,29 | -0,05% | 81.129,00 |
| 20.07.2026 | 41,53 | 42,15 | 40,88 | 41,31 | -0,60% | 71.264,00 |
| 17.07.2026 | 42,43 | 42,56 | 41,18 | 41,56 | -2,27% | 153.871,00 |
| 16.07.2026 | 41,40 | 42,70 | 41,29 | 42,53 | 3,09% | 102.621,00 |
| 15.07.2026 | 40,77 | 41,48 | 40,46 | 41,25 | 1,10% | 74.478,00 |
| 14.07.2026 | 40,92 | 41,49 | 40,36 | 40,80 | -0,34% | 81.065,00 |
| 13.07.2026 | 40,45 | 41,09 | 40,45 | 40,94 | 0,84% | 62.904,00 |
| 10.07.2026 | 40,37 | 40,71 | 40,15 | 40,60 | 0,23% | 40.191,00 |
| 09.07.2026 | 39,75 | 41,16 | 39,59 | 40,51 | 1,47% | 50.333,00 |
| 08.07.2026 | 40,54 | 40,58 | 39,80 | 39,92 | -1,94% | 91.169,00 |
| 07.07.2026 | 41,24 | 41,38 | 40,62 | 40,71 | -1,40% | 77.340,00 |
| 06.07.2026 | 41,22 | 41,87 | 40,76 | 41,29 | 0,00% | 102.470,00 |
| 02.07.2026 | 42,12 | 42,44 | 41,02 | 41,29 | -1,85% | 90.699,00 |
| 01.07.2026 | 41,06 | 42,16 | 41,05 | 42,07 | 2,56% | 87.407,00 |
| 30.06.2026 | 41,13 | 41,42 | 39,19 | 41,02 | -0,29% | 80.649,00 |
| 29.06.2026 | 40,85 | 41,24 | 40,30 | 41,14 | 0,22% | 89.071,00 |
| 26.06.2026 | 40,22 | 41,41 | 40,00 | 41,05 | 2,09% | 480.337,00 |
| 25.06.2026 | 39,97 | 40,35 | 39,22 | 40,21 | -0,45% | 114.596,00 |
| 24.06.2026 | 39,90 | 40,54 | 39,40 | 40,39 | 0,95% | 116.573,00 |
| 23.06.2026 | 39,06 | 40,07 | 39,00 | 40,01 | 2,43% | 129.589,00 |
| 22.06.2026 | 38,82 | 39,41 | 38,64 | 39,06 | 0,67% | 92.511,00 |
| 18.06.2026 | 38,90 | 39,41 | 38,52 | 38,80 | 0,78% | 313.169,00 |
| 17.06.2026 | 38,84 | 39,28 | 38,16 | 38,50 | -0,82% | 90.238,00 |
| 16.06.2026 | 39,44 | 39,44 | 38,57 | 38,82 | -0,99% | 80.228,00 |
| 15.06.2026 | 40,29 | 40,29 | 39,09 | 39,21 | -1,63% | 81.777,00 |
| 12.06.2026 | 38,66 | 39,90 | 38,41 | 39,86 | 4,51% | 90.596,00 |
| 11.06.2026 | 38,50 | 38,50 | 37,65 | 38,14 | 0,16% | 62.987,00 |
| 10.06.2026 | 37,87 | 38,48 | 37,38 | 38,08 | 0,90% | 112.471,00 |
| 09.06.2026 | 37,49 | 38,25 | 37,17 | 37,74 | 1,67% | 61.812,00 |
| 08.06.2026 | 37,53 | 38,16 | 36,58 | 37,12 | -0,91% | 79.011,00 |
| 05.06.2026 | 36,91 | 37,82 | 36,74 | 37,46 | 1,33% | 61.650,00 |
| 04.06.2026 | 36,31 | 37,08 | 36,31 | 36,97 | 3,33% | 33.641,00 |
| 03.06.2026 | 36,54 | 36,78 | 35,75 | 35,78 | -3,27% | 60.896,00 |
| 02.06.2026 | 36,23 | 37,12 | 36,23 | 36,99 | 1,65% | 32.639,00 |
| 01.06.2026 | 36,46 | 36,52 | 35,87 | 36,39 | -0,84% | 45.294,00 |
| 29.05.2026 | 36,84 | 37,20 | 36,69 | 36,70 | -1,21% | 41.697,00 |
| 28.05.2026 | 36,87 | 37,15 | 36,49 | 37,15 | 0,68% | 75.792,00 |
| 27.05.2026 | 37,54 | 37,70 | 36,80 | 36,90 | -1,42% | 52.452,00 |
| 26.05.2026 | 36,90 | 37,80 | 36,55 | 37,43 | 1,66% | 117.661,00 |
| 22.05.2026 | 36,89 | 37,19 | 36,51 | 36,82 | 0,25% | 103.166,00 |
| 21.05.2026 | 36,26 | 36,78 | 35,94 | 36,73 | 0,52% | 61.976,00 |
| 20.05.2026 | 35,91 | 36,67 | 35,88 | 36,54 | 1,57% | 103.547,00 |
| 19.05.2026 | 35,79 | 36,29 | 35,51 | 35,98 | 0,10% | 48.431,00 |
| 18.05.2026 | 35,33 | 36,08 | 35,31 | 35,94 | 2,13% | 68.680,00 |
| 15.05.2026 | 35,60 | 35,60 | 35,15 | 35,19 | -1,43% | 65.828,00 |
| 14.05.2026 | 35,59 | 36,11 | 35,46 | 35,70 | 0,68% | 70.030,00 |
| 13.05.2026 | 35,56 | 35,89 | 35,23 | 35,46 | -1,12% | 46.729,00 |
| 12.05.2026 | 36,10 | 36,13 | 35,31 | 35,86 | -1,46% | 81.141,00 |
| 11.05.2026 | 37,20 | 37,39 | 36,28 | 36,39 | -2,05% | 94.124,00 |
| 08.05.2026 | 37,05 | 37,23 | 36,81 | 37,15 | 0,22% | 61.946,00 |
| 07.05.2026 | 37,16 | 37,34 | 36,98 | 37,07 | 0,27% | 48.166,00 |
| 06.05.2026 | 37,34 | 37,75 | 36,70 | 36,97 | -0,27% | 78.985,00 |
| 05.05.2026 | 36,31 | 37,22 | 36,26 | 37,07 | 2,36% | 41.761,00 |
| 04.05.2026 | 36,89 | 37,30 | 36,07 | 36,22 | -2,49% | 84.775,00 |
| 01.05.2026 | 36,89 | 37,51 | 36,89 | 37,14 | 0,79% | 61.327,00 |
| 30.04.2026 | 36,41 | 37,24 | 36,41 | 36,85 | 2,19% | 52.698,00 |
| 29.04.2026 | 36,72 | 36,77 | 35,89 | 36,06 | -2,46% | 58.175,00 |
| 28.04.2026 | 36,79 | 37,34 | 36,42 | 36,97 | 1,07% | 56.387,00 |
| 27.04.2026 | 36,21 | 36,70 | 35,99 | 36,58 | 1,44% | 70.301,00 |
| 24.04.2026 | 36,35 | 36,41 | 35,95 | 36,06 | -1,39% | 80.682,00 |
| 23.04.2026 | 36,41 | 36,68 | 36,07 | 36,57 | 0,72% | 53.512,00 |
| 22.04.2026 | 36,25 | 37,29 | 36,20 | 36,31 | 0,08% | 103.481,00 |
| 21.04.2026 | 37,36 | 37,69 | 36,16 | 36,28 | -2,39% | 92.841,00 |
| 20.04.2026 | 37,18 | 37,87 | 37,00 | 37,17 | -0,54% | 96.412,00 |
| 17.04.2026 | 36,67 | 38,09 | 36,65 | 37,37 | 2,69% | 134.492,00 |
| 16.04.2026 | 36,02 | 36,60 | 36,02 | 36,39 | 0,58% | 111.574,00 |
| 15.04.2026 | 36,35 | 36,54 | 35,91 | 36,18 | -0,47% | 80.600,00 |
| 14.04.2026 | 36,27 | 36,55 | 35,60 | 36,35 | -0,03% | 122.296,00 |
| 13.04.2026 | 36,36 | 36,52 | 36,12 | 36,36 | -0,19% | 79.041,00 |
| 10.04.2026 | 36,30 | 36,50 | 35,52 | 36,43 | 0,08% | 75.874,00 |
| 09.04.2026 | 35,57 | 36,50 | 35,57 | 36,40 | 1,51% | 274.452,00 |
| 08.04.2026 | 35,35 | 35,91 | 35,07 | 35,86 | 2,75% | 142.043,00 |
| 07.04.2026 | 34,56 | 34,97 | 34,31 | 34,90 | 0,78% | 89.823,00 |
| 06.04.2026 | 34,14 | 34,90 | 33,95 | 34,63 | 1,46% | 76.334,00 |
| 02.04.2026 | 33,56 | 34,15 | 33,34 | 34,13 | 0,29% | 73.425,00 |
| 01.04.2026 | 33,67 | 34,36 | 33,67 | 34,03 | 1,22% | 44.710,00 |
| 31.03.2026 | 33,64 | 33,87 | 33,13 | 33,62 | 0,81% | 116.664,00 |
| 30.03.2026 | 33,05 | 33,47 | 32,85 | 33,35 | 1,00% | 122.897,00 |
| 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 |