17,960$
-0,88%
Echtzeit-Aktienkurs Amalgamated Financial Corp
Bid:
Ask:
Aktienkurse zur Amalgamated Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2022 | 21,43 | 21,53 | 20,79 | 21,28 | -0,56% | 48.183,00 |
| 07.06.2022 | 21,20 | 21,75 | 21,14 | 21,40 | 0,47% | 89.934,00 |
| 06.06.2022 | 21,15 | 21,59 | 21,06 | 21,30 | 1,19% | 100.538,00 |
| 03.06.2022 | 21,52 | 21,55 | 20,98 | 21,05 | -2,37% | 67.501,00 |
| 02.06.2022 | 20,90 | 21,67 | 20,76 | 21,56 | 2,62% | 94.984,00 |
| 01.06.2022 | 21,72 | 21,82 | 20,93 | 21,01 | -3,31% | 235.642,00 |
| 31.05.2022 | 20,05 | 21,94 | 19,88 | 21,73 | 8,92% | 349.118,00 |
| 27.05.2022 | 19,51 | 19,96 | 19,45 | 19,95 | 2,26% | 52.560,00 |
| 26.05.2022 | 19,74 | 19,95 | 19,48 | 19,51 | -0,31% | 190.644,00 |
| 25.05.2022 | 19,80 | 19,93 | 19,16 | 19,57 | -1,95% | 266.325,00 |
| 24.05.2022 | 19,74 | 19,96 | 19,54 | 19,96 | 0,66% | 70.720,00 |
| 23.05.2022 | 19,50 | 19,90 | 19,50 | 19,83 | 3,17% | 47.239,00 |
| 20.05.2022 | 19,05 | 19,35 | 19,03 | 19,22 | 1,05% | 96.481,00 |
| 19.05.2022 | 18,35 | 19,29 | 16,82 | 19,02 | -2,41% | 126.704,00 |
| 18.05.2022 | 19,69 | 19,95 | 19,31 | 19,49 | -2,11% | 81.330,00 |
| 17.05.2022 | 19,39 | 19,95 | 19,29 | 19,91 | 3,27% | 62.308,00 |
| 16.05.2022 | 19,06 | 19,37 | 19,01 | 19,28 | -0,05% | 219.592,00 |
| 13.05.2022 | 19,13 | 19,39 | 19,09 | 19,29 | 1,05% | 93.935,00 |
| 12.05.2022 | 19,59 | 19,89 | 19,00 | 19,09 | -3,00% | 142.591,00 |
| 11.05.2022 | 19,84 | 19,99 | 19,55 | 19,68 | 0,41% | 94.537,00 |
| 10.05.2022 | 19,78 | 20,63 | 19,36 | 19,60 | -0,91% | 57.090,00 |
| 09.05.2022 | 19,92 | 20,07 | 19,65 | 19,78 | -0,45% | 59.123,00 |
| 06.05.2022 | 19,86 | 20,31 | 19,25 | 19,87 | 0,97% | 116.469,00 |
| 05.05.2022 | 19,72 | 19,73 | 19,13 | 19,68 | 0,56% | 75.075,00 |
| 04.05.2022 | 18,68 | 19,97 | 18,44 | 19,57 | 3,27% | 246.099,00 |
| 03.05.2022 | 18,59 | 18,97 | 18,46 | 18,95 | 2,77% | 72.898,00 |
| 02.05.2022 | 17,82 | 18,67 | 17,82 | 18,44 | 4,83% | 160.877,00 |
| 29.04.2022 | 18,07 | 18,14 | 17,55 | 17,59 | -3,35% | 43.641,00 |
| 28.04.2022 | 18,00 | 18,50 | 17,48 | 18,20 | 4,90% | 176.613,00 |
| 27.04.2022 | 17,57 | 17,73 | 17,35 | 17,35 | -1,76% | 26.731,00 |
| 26.04.2022 | 17,57 | 17,84 | 17,37 | 17,66 | -0,79% | 32.695,00 |
| 25.04.2022 | 17,64 | 17,81 | 17,21 | 17,80 | 0,11% | 50.832,00 |
| 22.04.2022 | 17,78 | 17,94 | 17,76 | 17,78 | -1,11% | 35.299,00 |
| 21.04.2022 | 18,22 | 18,23 | 17,98 | 17,98 | -0,55% | 44.206,00 |
| 20.04.2022 | 18,30 | 18,30 | 18,01 | 18,08 | -0,60% | 129.753,00 |
| 19.04.2022 | 18,11 | 18,20 | 17,96 | 18,19 | 1,34% | 23.341,00 |
| 18.04.2022 | 17,88 | 18,14 | 17,87 | 17,95 | 0,45% | 23.497,00 |
| 14.04.2022 | 17,82 | 17,93 | 17,80 | 17,87 | 0,56% | 40.401,00 |
| 13.04.2022 | 17,66 | 17,80 | 17,45 | 17,77 | 0,17% | 12.972,00 |
| 12.04.2022 | 17,66 | 18,12 | 17,65 | 17,74 | 1,08% | 43.929,00 |
| 11.04.2022 | 17,24 | 17,92 | 17,09 | 17,55 | 2,12% | 90.890,00 |
| 08.04.2022 | 17,10 | 17,58 | 17,04 | 17,19 | 0,32% | 48.761,00 |
| 07.04.2022 | 17,77 | 17,77 | 17,09 | 17,13 | -2,95% | 24.721,00 |
| 06.04.2022 | 18,03 | 18,03 | 17,60 | 17,65 | -1,89% | 25.423,00 |
| 05.04.2022 | 17,74 | 18,25 | 17,71 | 17,99 | 2,10% | 38.013,00 |
| 04.04.2022 | 17,89 | 17,89 | 17,52 | 17,62 | -1,23% | 44.964,00 |
| 01.04.2022 | 17,94 | 18,11 | 17,80 | 17,84 | -0,72% | 41.836,00 |
| 31.03.2022 | 18,02 | 18,08 | 17,90 | 17,97 | 0,06% | 34.539,00 |
| 30.03.2022 | 18,18 | 18,28 | 17,96 | 17,96 | -0,88% | 33.226,00 |
| 29.03.2022 | 17,92 | 18,21 | 17,92 | 18,12 | 1,68% | 94.212,00 |
| 28.03.2022 | 17,71 | 17,82 | 17,57 | 17,82 | 0,39% | 29.450,00 |
| 25.03.2022 | 17,59 | 17,92 | 17,59 | 17,75 | 1,78% | 24.648,00 |
| 24.03.2022 | 17,72 | 17,72 | 17,37 | 17,44 | -0,34% | 50.921,00 |
| 23.03.2022 | 17,71 | 17,87 | 17,50 | 17,50 | -1,57% | 40.062,00 |
| 22.03.2022 | 17,46 | 17,87 | 17,46 | 17,78 | 1,83% | 24.378,00 |
| 21.03.2022 | 17,46 | 17,66 | 17,14 | 17,46 | 1,04% | 44.434,00 |
| 18.03.2022 | 17,25 | 17,36 | 17,00 | 17,28 | -1,14% | 91.507,00 |
| 17.03.2022 | 17,45 | 17,53 | 17,23 | 17,48 | -0,57% | 26.841,00 |
| 16.03.2022 | 18,24 | 18,24 | 17,42 | 17,58 | -3,14% | 60.214,00 |
| 15.03.2022 | 18,45 | 18,45 | 17,98 | 18,15 | -1,20% | 132.925,00 |
| 14.03.2022 | 17,85 | 18,56 | 17,65 | 18,37 | 4,08% | 67.836,00 |
| 11.03.2022 | 17,34 | 17,80 | 17,34 | 17,65 | 2,26% | 45.950,00 |
| 10.03.2022 | 16,87 | 17,39 | 16,87 | 17,26 | 1,71% | 25.101,00 |
| 09.03.2022 | 16,93 | 17,04 | 16,83 | 16,97 | 1,98% | 25.602,00 |
| 08.03.2022 | 16,50 | 16,92 | 16,50 | 16,64 | 1,03% | 46.997,00 |
| 07.03.2022 | 16,43 | 16,61 | 16,25 | 16,47 | -0,12% | 35.174,00 |
| 04.03.2022 | 16,44 | 16,58 | 16,26 | 16,49 | -1,96% | 32.347,00 |
| 03.03.2022 | 16,62 | 16,83 | 16,60 | 16,82 | 1,23% | 24.828,00 |
| 02.03.2022 | 16,40 | 16,97 | 16,40 | 16,62 | 1,75% | 51.702,00 |
| 01.03.2022 | 17,06 | 17,06 | 16,05 | 16,33 | -4,89% | 66.138,00 |
| 28.02.2022 | 16,95 | 17,34 | 16,90 | 17,17 | -1,27% | 57.864,00 |
| 25.02.2022 | 16,87 | 17,42 | 16,82 | 17,39 | 2,96% | 42.728,00 |
| 24.02.2022 | 16,84 | 17,16 | 16,48 | 16,89 | -1,86% | 179.816,00 |
| 23.02.2022 | 17,32 | 17,32 | 16,99 | 17,21 | 1,00% | 21.788,00 |
| 22.02.2022 | 16,89 | 17,43 | 16,82 | 17,04 | -0,47% | 59.949,00 |
| 18.02.2022 | 17,02 | 17,41 | 17,00 | 17,12 | -0,47% | 23.234,00 |
| 17.02.2022 | 17,29 | 17,38 | 17,16 | 17,20 | -1,83% | 17.835,00 |
| 16.02.2022 | 17,44 | 17,70 | 17,36 | 17,52 | 0,98% | 24.687,00 |
| 15.02.2022 | 17,25 | 17,78 | 17,22 | 17,35 | 1,94% | 34.729,00 |
| 14.02.2022 | 16,86 | 17,33 | 16,74 | 17,02 | 1,86% | 29.523,00 |
| 11.02.2022 | 16,83 | 17,15 | 16,58 | 16,71 | -0,83% | 30.952,00 |
| 10.02.2022 | 16,56 | 17,03 | 16,52 | 16,85 | 0,48% | 45.747,00 |
| 09.02.2022 | 17,29 | 17,29 | 16,69 | 16,77 | -3,06% | 21.135,00 |
| 08.02.2022 | 17,04 | 17,42 | 17,04 | 17,30 | 1,11% | 10.924,00 |
| 07.02.2022 | 17,00 | 17,19 | 16,84 | 17,11 | 0,29% | 19.228,00 |
| 04.02.2022 | 16,68 | 17,17 | 16,67 | 17,06 | 3,08% | 21.933,00 |
| 03.02.2022 | 16,69 | 16,80 | 16,36 | 16,55 | -0,78% | 65.895,00 |
| 02.02.2022 | 16,88 | 16,88 | 16,55 | 16,68 | -0,83% | 27.610,00 |
| 01.02.2022 | 17,00 | 17,21 | 16,73 | 16,82 | -1,12% | 52.925,00 |
| 31.01.2022 | 15,92 | 17,01 | 15,92 | 17,01 | 4,36% | 60.322,00 |
| 28.01.2022 | 17,74 | 17,74 | 16,21 | 16,30 | -4,12% | 47.726,00 |
| 27.01.2022 | 16,47 | 17,31 | 16,25 | 17,00 | 4,62% | 54.597,00 |
| 26.01.2022 | 16,29 | 16,55 | 15,91 | 16,25 | 1,06% | 31.292,00 |
| 25.01.2022 | 16,17 | 16,36 | 15,90 | 16,08 | -1,95% | 19.415,00 |
| 24.01.2022 | 15,65 | 16,55 | 15,58 | 16,40 | 3,47% | 41.665,00 |
| 21.01.2022 | 15,70 | 16,29 | 15,68 | 15,85 | -0,50% | 35.710,00 |
| 20.01.2022 | 16,56 | 16,75 | 15,84 | 15,93 | -3,34% | 23.997,00 |
| 19.01.2022 | 17,32 | 17,32 | 16,43 | 16,48 | -3,79% | 25.392,00 |
| 18.01.2022 | 17,08 | 17,61 | 16,98 | 17,13 | -0,64% | 75.449,00 |
| 14.01.2022 | 16,89 | 17,58 | 16,83 | 17,24 | 0,94% | 24.033,00 |