Amalgamated Financial Corp AMAL
NASDAQ · Vereinigte Staaten · Finanzen
$47,64+0,07 (+0,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,48 | -0,19 % | $47,22 | $47,63 | $46,35 | 195,24K |
| 2026-09-30 | $47,57 | +1,54 % | $46,91 | $48,06 | $46,70 | 1,13M |
| 2026-09-29 | $46,85 | -0,91 % | $47,28 | $47,48 | $46,23 | 190,90K |
| 2026-09-28 | $47,28 | -0,63 % | $47,52 | $47,52 | $46,96 | 229,70K |
| 2026-09-25 | $47,58 | +0,78 % | $47,33 | $47,65 | $47,04 | 170,30K |
| 2026-09-24 | $47,21 | +1,40 % | $46,74 | $47,37 | $46,63 | 260,00K |
| 2026-09-23 | $46,56 | -1,54 % | $47,29 | $47,44 | $46,53 | 135,00K |
| 2026-09-22 | $47,29 | -1,52 % | $48,44 | $48,78 | $47,12 | 183,20K |
| 2026-09-21 | $48,02 | +1,31 % | $47,55 | $48,04 | $47,52 | 255,80K |
| 2026-09-18 | $47,40 | +0,57 % | $46,79 | $47,52 | $46,29 | 406,30K |
| 2026-09-17 | $47,13 | +1,09 % | $47,15 | $47,19 | $46,40 | 250,90K |
| 2026-09-16 | $46,62 | -0,79 % | $47,06 | $47,27 | $45,74 | 259,90K |
| 2026-09-15 | $46,99 | -1,65 % | $47,69 | $48,24 | $46,86 | 235,50K |
| 2026-09-14 | $47,78 | -0,19 % | $47,62 | $48,56 | $47,59 | 471,00K |
| 2026-09-11 | $47,87 | -1,34 % | $49,08 | $49,51 | $47,62 | 493,50K |
| 2026-09-10 | $48,52 | +1,44 % | $47,77 | $48,56 | $47,14 | 175,70K |
| 2026-09-09 | $47,83 | -0,81 % | $47,73 | $48,11 | $47,50 | 289,80K |
| 2026-09-08 | $48,22 | -1,93 % | $48,92 | $48,94 | $48,07 | 242,90K |
| 2026-09-04 | $49,17 | +0,27 % | $48,79 | $49,45 | $48,79 | 216,80K |
| 2026-09-03 | $49,04 | +1,87 % | $48,54 | $50,20 | $48,54 | 283,20K |
| 2026-09-02 | $48,14 | +1,69 % | $47,63 | $48,43 | $47,54 | 193,10K |
| 2026-09-01 | $47,34 | -1,52 % | $47,83 | $48,30 | $47,06 | 150,40K |
| 2026-08-31 | $48,07 | -1,27 % | $48,75 | $49,14 | $47,99 | 224,10K |
| 2026-08-28 | $48,69 | +0,16 % | $48,76 | $48,86 | $48,33 | 150,30K |
| 2026-08-27 | $48,61 | -0,08 % | $48,37 | $48,76 | $47,95 | 178,00K |
| 2026-08-26 | $48,65 | +0,48 % | $48,50 | $48,81 | $48,30 | 137,80K |
| 2026-08-25 | $48,42 | -0,76 % | $49,09 | $49,09 | $48,22 | 95,90K |
| 2026-08-24 | $48,79 | +0,06 % | $48,75 | $49,09 | $48,64 | 102,70K |
| 2026-08-21 | $48,76 | -0,25 % | $49,28 | $49,43 | $48,35 | 309,40K |
| 2026-08-20 | $48,88 | -0,35 % | $48,75 | $49,19 | $48,52 | 132,70K |
| 2026-08-19 | $49,05 | -2,25 % | $50,15 | $50,45 | $48,71 | 236,30K |
| 2026-08-18 | $50,18 | -1,26 % | $50,90 | $50,92 | $49,99 | 115,30K |
| 2026-08-17 | $50,82 | -0,47 % | $51,00 | $51,53 | $50,72 | 135,90K |
| 2026-08-14 | $51,06 | -0,04 % | $51,18 | $51,43 | $50,59 | 146,40K |
| 2026-08-13 | $51,08 | +0,71 % | $50,91 | $51,59 | $50,68 | 148,90K |
| 2026-08-12 | $50,72 | +1,42 % | $50,28 | $50,93 | $50,27 | 141,60K |
| 2026-08-11 | $50,01 | +1,26 % | $49,49 | $50,31 | $49,49 | 128,00K |
| 2026-08-10 | $49,39 | -0,82 % | $49,54 | $49,99 | $49,25 | 97,70K |
| 2026-08-07 | $49,80 | -0,70 % | $50,13 | $50,13 | $49,65 | 116,40K |
| 2026-08-06 | $50,15 | -0,32 % | $50,68 | $50,74 | $50,12 | 144,00K |
| 2026-08-05 | $50,31 | +1,00 % | $50,10 | $50,51 | $49,76 | 135,90K |
| 2026-08-04 | $49,81 | +0,36 % | $49,60 | $50,23 | $49,30 | 186,40K |
| 2026-08-03 | $49,63 | +0,51 % | $49,93 | $50,16 | $49,24 | 155,20K |
| 2026-07-31 | $49,38 | -0,02 % | $49,40 | $49,73 | $48,51 | 119,70K |
| 2026-07-30 | $49,39 | +0,28 % | $49,38 | $49,98 | $49,11 | 176,80K |
| 2026-07-29 | $49,25 | -1,28 % | $49,58 | $50,06 | $49,15 | 161,10K |
| 2026-07-28 | $49,89 | +1,80 % | $49,28 | $50,03 | $48,93 | 153,40K |
| 2026-07-27 | $49,01 | -0,87 % | $50,22 | $50,92 | $48,89 | 164,60K |
| 2026-07-24 | $49,44 | +1,60 % | $48,51 | $49,70 | $47,84 | 191,40K |
| 2026-07-23 | $48,66 | +3,62 % | $48,50 | $49,08 | $47,07 | 263,00K |
| 2026-07-22 | $46,96 | -1,26 % | $47,39 | $47,50 | $46,65 | 154,20K |
| 2026-07-21 | $47,56 | +0,83 % | $47,04 | $47,58 | $46,79 | 178,50K |
| 2026-07-20 | $47,17 | -1,05 % | $47,50 | $47,77 | $46,90 | 148,50K |
| 2026-07-17 | $47,67 | -1,30 % | $47,66 | $48,04 | $47,17 | 256,00K |
| 2026-07-16 | $48,30 | +2,94 % | $46,97 | $48,59 | $46,67 | 165,90K |
| 2026-07-15 | $46,92 | +1,12 % | $46,31 | $47,41 | $46,02 | 131,80K |
| 2026-07-14 | $46,40 | -0,13 % | $46,61 | $46,85 | $45,52 | 135,50K |
| 2026-07-13 | $46,46 | -0,43 % | $46,49 | $46,78 | $46,22 | 154,00K |
| 2026-07-10 | $46,66 | +0,73 % | $46,20 | $46,76 | $45,78 | 124,90K |
| 2026-07-09 | $46,32 | +2,84 % | $45,34 | $46,76 | $45,32 | 148,60K |
| 2026-07-08 | $45,04 | -1,66 % | $45,64 | $45,64 | $44,46 | 149,40K |
| 2026-07-07 | $45,80 | -1,25 % | $46,38 | $46,71 | $45,76 | 167,30K |
| 2026-07-06 | $46,38 | +0,74 % | $45,92 | $46,68 | $45,74 | 106,30K |
| 2026-07-02 | $46,04 | -2,13 % | $47,35 | $47,73 | $45,85 | 129,00K |
| 2026-07-01 | $47,04 | +2,48 % | $46,07 | $47,89 | $45,93 | 178,30K |
| 2026-06-30 | $45,90 | -1,61 % | $46,48 | $46,60 | $45,77 | 162,20K |
| 2026-06-29 | $46,65 | -0,64 % | $46,72 | $46,79 | $45,89 | 261,40K |
| 2026-06-26 | $46,95 | +2,51 % | $45,84 | $47,17 | $45,32 | 735,80K |
| 2026-06-25 | $45,80 | +0,66 % | $45,50 | $46,05 | $45,33 | 157,80K |
| 2026-06-24 | $45,50 | +0,33 % | $45,48 | $45,80 | $45,29 | 143,50K |
| 2026-06-23 | $45,35 | +2,49 % | $44,36 | $45,53 | $44,20 | 143,40K |
| 2026-06-22 | $44,25 | +0,66 % | $43,78 | $44,69 | $43,78 | 107,80K |
| 2026-06-18 | $43,96 | +1,81 % | $43,80 | $44,50 | $43,39 | 225,30K |
| 2026-06-17 | $43,18 | -1,82 % | $43,94 | $44,22 | $42,74 | 163,00K |
| 2026-06-16 | $43,98 | +0,69 % | $44,01 | $44,62 | $43,71 | 100,30K |
| 2026-06-15 | $43,68 | -2,17 % | $44,86 | $45,23 | $43,64 | 144,00K |
| 2026-06-12 | $44,65 | +1,25 % | $44,62 | $45,20 | $44,37 | 149,40K |
| 2026-06-11 | $44,10 | +0,92 % | $44,10 | $44,20 | $43,18 | 119,60K |
| 2026-06-10 | $43,70 | +0,41 % | $43,60 | $44,25 | $43,52 | 132,00K |
| 2026-06-09 | $43,52 | +1,92 % | $43,07 | $44,12 | $43,00 | 98,50K |
| 2026-06-08 | $42,70 | +0,66 % | $42,49 | $43,31 | $42,49 | 100,80K |
| 2026-06-05 | $42,42 | +0,12 % | $42,37 | $43,05 | $42,30 | 93,70K |
| 2026-06-04 | $42,37 | +4,00 % | $41,25 | $42,79 | $41,25 | 115,00K |
| 2026-06-03 | $40,74 | -3,53 % | $42,13 | $42,13 | $40,68 | 127,60K |
| 2026-06-02 | $42,23 | +3,03 % | $40,75 | $42,29 | $40,75 | 131,00K |
| 2026-06-01 | $40,99 | -1,18 % | $41,38 | $41,38 | $40,64 | 99,00K |
| 2026-05-29 | $41,48 | -0,34 % | $41,67 | $41,87 | $41,41 | 121,10K |
| 2026-05-28 | $41,62 | +0,56 % | $41,21 | $41,66 | $40,69 | 152,00K |
| 2026-05-27 | $41,39 | -1,43 % | $42,16 | $42,16 | $41,27 | 96,90K |
| 2026-05-26 | $41,99 | +1,70 % | $41,30 | $42,07 | $41,23 | 125,70K |