Amalgamated Bank (AMAL)

AMAL
🏛️ Vereinigte Staaten →
27.26
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 27.54 27.54 27.54 27.54 0.7K
09:56 27.70 27.70 27.70 27.70 0.2K
10:00 27.79 27.79 27.79 27.79 0.2K
10:02 27.63 27.63 27.63 27.63 1.1K
10:03 27.60 27.60 27.60 27.60 1.7K
10:13 27.52 27.63 27.52 27.63 0.6K
10:16 27.49 27.51 27.49 27.51 0.5K
10:25 27.49 27.49 27.49 27.49 1.2K
10:31 27.47 27.47 27.47 27.47 0.3K
10:35 27.45 27.45 27.44 27.44 0.6K
10:43 27.41 27.41 27.41 27.41 0.5K
10:45 27.39 27.39 27.39 27.39 0.3K
10:46 27.39 27.39 27.39 27.39 0.2K
10:50 27.43 27.43 27.43 27.43 1.2K
10:53 27.40 27.40 27.40 27.40 0.6K
11:00 27.45 27.45 27.45 27.45 0.2K
11:10 27.46 27.46 27.46 27.46 0.5K
11:15 27.46 27.46 27.46 27.46 0.1K
11:17 27.50 27.56 27.50 27.56 1.3K
11:27 27.59 27.59 27.59 27.59 0.3K
11:28 27.61 27.61 27.61 27.61 0.2K
11:29 27.57 27.57 27.57 27.57 1.4K
11:44 27.64 27.64 27.64 27.64 0.6K
11:46 27.70 27.70 27.70 27.70 0.4K
11:48 27.62 27.63 27.62 27.63 0.5K
11:59 27.63 27.63 27.63 27.63 0.2K
12:00 27.60 27.60 27.60 27.60 0.6K
12:09 27.64 27.64 27.64 27.64 0.5K
12:15 27.65 27.65 27.65 27.65 0.8K
12:20 27.68 27.68 27.68 27.68 0.8K
12:26 27.69 27.69 27.69 27.69 0.1K
12:27 27.69 27.69 27.69 27.69 0.1K
12:29 27.68 27.68 27.68 27.68 0.1K
12:30 27.67 27.67 27.67 27.67 0.6K
12:33 27.67 27.67 27.67 27.67 1.1K
12:49 27.70 27.70 27.70 27.70 0.7K
12:54 27.68 27.68 27.68 27.68 0.1K
12:55 27.68 27.68 27.68 27.68 0.5K
12:59 27.69 27.69 27.69 27.69 0.9K
13:01 27.67 27.67 27.67 27.67 2.2K
13:21 27.63 27.63 27.63 27.63 0.2K
13:23 27.64 27.64 27.64 27.64 1.0K
13:29 27.68 27.68 27.68 27.68 0.5K
13:37 27.68 27.68 27.68 27.68 0.5K
13:41 27.70 27.70 27.70 27.70 0.4K
13:48 27.67 27.67 27.67 27.67 1.3K
13:56 27.64 27.64 27.64 27.64 0.2K
13:59 27.69 27.69 27.69 27.69 0.6K
14:05 27.67 27.67 27.66 27.66 1.3K
14:15 27.65 27.65 27.65 27.65 0.4K
14:16 27.64 27.64 27.64 27.64 0.3K
14:17 27.64 27.66 27.64 27.66 1.9K
14:27 27.69 27.69 27.69 27.69 1.5K
14:29 27.75 27.75 27.75 27.75 0.6K
14:40 27.72 27.72 27.72 27.72 0.4K
14:48 27.69 27.69 27.69 27.69 1.2K
14:51 27.67 27.67 27.67 27.67 0.3K
14:54 27.67 27.67 27.67 27.67 0.7K
14:55 27.68 27.68 27.68 27.68 0.6K
15:00 27.68 27.68 27.68 27.68 0.6K
15:07 27.65 27.65 27.65 27.65 0.8K
15:10 27.64 27.64 27.64 27.64 1.0K
15:14 27.63 27.63 27.63 27.63 3.7K
15:38 27.64 27.64 27.64 27.64 0.7K
15:39 27.65 27.65 27.65 27.65 0.2K
15:40 27.67 27.67 27.67 27.67 4.0K
15:46 27.65 27.65 27.65 27.65 1.1K
15:48 27.67 27.68 27.67 27.68 0.9K
15:49 27.69 27.69 27.69 27.69 0.5K
15:50 27.70 27.71 27.70 27.71 1.1K
15:52 27.68 27.68 27.64 27.64 2.1K
15:53 27.65 27.67 27.65 27.67 1.5K
15:54 27.67 27.67 27.67 27.67 0.9K
15:55 27.67 27.67 27.67 27.67 0.8K
15:56 27.66 27.66 27.66 27.66 2.5K
15:58 27.67 27.67 27.67 27.67 1.5K
15:59 27.66 27.69 27.64 27.69 20.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 27.74 27.74 27.09 27.26 0.2M
2025-09-26 27.54 27.79 27.39 27.69 0.1M
2025-09-25 27.40 27.56 27.21 27.42 0.1M
2025-09-24 27.85 27.99 27.49 27.60 0.1M
2025-09-23 28.14 28.33 27.70 27.72 0.1M
2025-09-22 27.94 28.11 26.48 28.01 0.1M
2025-09-19 28.68 28.70 28.02 28.09 0.3M
2025-09-18 27.96 28.75 27.72 28.73 0.1M
2025-09-17 27.71 28.58 27.47 27.80 0.1M
2025-09-16 28.06 28.06 27.41 27.58 0.2M
2025-09-15 28.61 28.61 28.07 28.19 0.1M
2025-09-12 28.91 28.91 28.43 28.52 0.1M
2025-09-11 28.53 28.99 28.32 28.88 0.2M
2025-09-10 28.85 29.01 28.38 28.46 0.1M
2025-09-09 28.87 29.19 28.70 28.75 0.1M
2025-09-08 28.85 29.03 28.47 28.93 0.1M
2025-09-05 29.17 29.58 28.66 28.87 0.1M
2025-09-04 28.83 29.09 28.49 29.07 0.2M
2025-09-03 28.30 28.73 28.20 28.66 0.3M
2025-09-02 28.56 28.84 28.34 28.44 0.2M
2025-08-29 29.16 29.35 28.85 28.89 0.2M
2025-08-28 29.90 29.90 28.99 29.11 0.2M
2025-08-27 29.51 29.87 29.43 29.66 0.2M
2025-08-26 29.59 29.91 29.30 29.69 0.2M
2025-08-25 29.78 29.88 29.05 29.39 0.1M
2025-08-22 28.52 30.14 28.51 30.04 0.2M
2025-08-21 28.27 28.58 28.16 28.37 0.1M
2025-08-20 28.49 28.59 28.26 28.47 0.1M
2025-08-19 28.91 29.09 28.37 28.42 0.1M
2025-08-18 28.78 28.91 28.59 28.88 0.1M
2025-08-15 29.55 29.55 28.77 28.81 0.2M
2025-08-14 29.34 29.53 29.21 29.45 0.1M
2025-08-13 29.52 29.83 29.24 29.73 0.2M
2025-08-12 28.47 29.31 28.47 29.26 0.2M
2025-08-11 27.95 28.30 27.82 28.22 0.2M
2025-08-08 27.84 28.14 27.38 27.89 0.1M
2025-08-07 27.78 27.83 27.33 27.52 0.2M
2025-08-06 27.48 27.79 27.27 27.53 0.1M
2025-08-05 27.10 27.55 26.87 27.54 0.4M
2025-08-04 28.55 28.91 28.34 28.89 0.1M
2025-08-01 28.68 28.85 28.18 28.51 0.3M
2025-07-31 29.03 29.79 28.87 28.99 0.2M
2025-07-30 29.75 30.27 29.15 29.29 0.2M
2025-07-29 30.00 30.07 29.54 29.63 0.2M
2025-07-28 30.05 30.05 29.29 29.85 0.3M
2025-07-25 30.50 30.50 29.98 30.06 0.3M
2025-07-24 33.36 33.36 30.47 30.51 0.3M
2025-07-23 33.13 33.25 32.57 33.22 0.2M
2025-07-22 33.06 33.20 32.77 32.81 0.2M
2025-07-21 33.10 33.56 32.94 33.10 0.2M
2025-07-18 33.07 33.26 32.45 32.99 0.2M
2025-07-17 32.75 33.15 32.28 32.89 0.2M
2025-07-16 32.77 32.93 32.21 32.82 0.1M
2025-07-15 33.58 33.58 32.44 32.44 0.2M
2025-07-14 32.63 33.58 32.63 33.58 0.1M
2025-07-11 33.19 33.19 32.60 32.62 0.2M
2025-07-10 33.08 33.58 33.08 33.35 0.1M
2025-07-09 33.33 33.43 32.82 33.17 0.1M
2025-07-08 33.16 33.55 33.08 33.17 0.1M
2025-07-07 33.16 33.49 32.89 33.07 0.2M
2025-07-03 32.99 33.54 32.55 33.35 0.1M
2025-07-02 32.38 32.87 32.14 32.85 0.2M
2025-07-01 31.15 32.42 31.15 32.13 0.2M
2025-06-30 31.79 31.82 31.13 31.20 0.2M
2025-06-27 31.39 31.66 31.31 31.55 0.9M
2025-06-26 30.63 31.49 30.50 31.44 0.2M
2025-06-25 30.90 30.90 30.44 30.57 0.1M
2025-06-24 31.06 31.53 30.87 30.94 0.2M
2025-06-23 29.87 30.81 29.81 30.80 0.1M
2025-06-20 30.13 30.36 29.79 30.00 0.3M
2025-06-18 29.56 30.12 29.56 29.88 0.2M
2025-06-17 29.85 30.12 29.53 29.56 0.1M
2025-06-16 30.64 30.70 29.88 30.09 0.2M
2025-06-13 30.45 30.74 30.00 30.25 0.2M
2025-06-12 30.80 31.00 30.45 30.98 0.1M
2025-06-11 31.32 31.51 30.79 31.00 0.2M
2025-06-10 30.78 31.31 30.68 31.27 0.1M
2025-06-09 30.79 30.84 30.11 30.65 0.1M
2025-06-06 30.37 30.59 30.29 30.58 0.1M
2025-06-05 29.80 30.07 29.57 29.91 0.2M
2025-06-04 30.21 30.30 29.67 29.71 0.1M
2025-06-03 30.00 30.34 29.60 30.16 0.2M
2025-06-02 30.14 30.47 29.57 30.12 0.1M
2025-05-30 30.10 30.38 29.91 30.22 0.2M
2025-05-29 30.10 30.90 29.68 30.30 0.1M
2025-05-28 30.52 30.80 29.91 29.96 0.2M
2025-05-27 29.81 30.55 28.99 30.53 0.2M
2025-05-23 29.02 29.71 29.02 29.57 0.1M
2025-05-22 30.16 30.47 29.56 29.63 0.3M
2025-05-21 30.83 30.98 30.25 30.34 0.3M
2025-05-20 30.42 31.15 30.42 31.11 0.2M
2025-05-19 30.28 30.53 29.98 30.49 0.1M
2025-05-16 30.80 30.92 30.05 30.62 0.1M
2025-05-15 30.85 31.24 29.91 30.92 0.1M
2025-05-14 31.52 31.55 30.87 30.91 0.1M
2025-05-13 31.63 31.70 31.33 31.62 0.1M
2025-05-12 31.47 32.04 31.23 31.33 0.2M
2025-05-09 30.38 30.40 29.93 30.28 0.1M
2025-05-08 29.57 30.56 29.46 30.38 0.1M
2025-05-07 29.82 29.82 29.18 29.31 0.1M
2025-05-06 28.91 29.62 28.31 29.45 0.2M
2025-05-05 29.15 29.95 28.95 29.57 0.1M
2025-05-02 28.93 29.51 28.72 29.50 0.2M
2025-05-01 28.16 28.76 27.91 28.53 0.2M
2025-04-30 28.23 28.61 27.71 28.16 0.2M
2025-04-29 28.15 28.77 27.85 28.76 0.2M
2025-04-28 27.96 28.40 27.92 28.25 0.2M
2025-04-25 27.50 28.00 27.50 27.96 0.1M
2025-04-24 26.60 27.75 26.60 27.71 0.2M
2025-04-23 28.25 29.58 27.91 28.11 0.2M
2025-04-22 26.59 27.57 26.59 27.49 0.2M
2025-04-21 26.60 27.97 26.07 26.32 0.2M
2025-04-17 26.55 26.90 26.48 26.72 0.1M
2025-04-16 25.89 26.65 25.86 26.53 0.2M
2025-04-15 26.08 26.67 25.83 26.27 0.3M
2025-04-14 26.36 26.39 25.43 26.07 0.2M
2025-04-11 26.07 26.50 25.24 25.99 0.2M
2025-04-10 26.63 26.85 25.17 26.24 0.4M
2025-04-09 25.63 27.69 25.22 27.25 0.5M
2025-04-08 27.03 27.24 25.44 25.87 0.3M
2025-04-07 25.59 27.64 25.03 26.20 0.5M
2025-04-04 26.01 26.55 25.57 26.41 0.3M
2025-04-03 27.67 28.01 27.07 27.12 0.3M
2025-04-02 28.26 29.02 28.26 28.97 0.2M
2025-04-01 28.70 28.93 28.22 28.70 0.2M
2025-03-31 28.34 28.93 28.09 28.75 0.2M
2025-03-28 29.35 29.36 28.53 28.70 0.2M
2025-03-27 29.53 29.73 29.13 29.43 0.1M
2025-03-26 29.51 30.08 29.43 29.59 0.2M
2025-03-25 29.53 29.79 29.36 29.41 0.1M
2025-03-24 29.28 29.73 29.25 29.56 0.2M
2025-03-21 29.13 29.37 28.73 29.15 0.7M
2025-03-20 29.09 29.82 29.09 29.34 0.2M
2025-03-19 29.32 29.59 28.94 29.38 0.3M
2025-03-18 29.51 29.66 29.22 29.37 0.3M
2025-03-17 29.02 29.79 29.00 29.70 0.6M
2025-03-14 28.80 29.23 28.65 29.14 0.3M
2025-03-13 29.14 29.35 28.33 28.37 0.2M
2025-03-12 29.88 29.88 28.86 29.04 0.3M
2025-03-11 28.73 29.67 28.38 29.35 0.3M
2025-03-10 28.95 29.19 27.97 28.33 0.3M
2025-03-07 29.73 29.99 28.62 29.49 0.2M
2025-03-06 29.91 30.01 29.40 29.87 0.2M
2025-03-05 31.37 31.60 29.94 30.31 0.3M
2025-03-04 31.10 31.44 30.12 30.69 0.5M
2025-03-03 32.32 32.81 31.28 31.57 0.3M
2025-02-28 32.39 32.86 32.01 32.45 0.3M
2025-02-27 32.62 33.15 32.32 32.37 0.2M
2025-02-26 31.85 32.54 31.85 32.49 0.2M
2025-02-25 32.16 34.37 31.90 31.91 0.3M
2025-02-24 32.69 33.04 32.00 32.00 0.3M
2025-02-21 34.76 34.83 32.16 32.52 0.6M
2025-02-20 35.90 36.00 34.86 35.28 0.2M
2025-02-19 36.20 36.51 35.59 36.13 0.3M
2025-02-18 36.61 37.17 36.03 36.40 0.3M
2025-02-14 36.37 37.26 36.36 36.69 0.3M
2025-02-13 36.34 37.05 35.53 36.33 0.6M
2025-02-12 35.55 36.50 35.39 36.40 0.4M
2025-02-11 34.97 36.46 34.95 36.13 0.2M
2025-02-10 35.42 35.59 34.99 35.25 0.2M
2025-02-07 35.52 35.52 34.75 35.30 0.1M
2025-02-06 34.67 35.69 34.67 35.62 0.1M
2025-02-05 34.41 34.75 34.07 34.69 0.1M
2025-02-04 33.55 34.48 33.55 34.18 0.2M
2025-02-03 34.26 34.77 33.60 33.77 0.2M
2025-01-31 34.28 35.21 34.18 34.94 0.3M
2025-01-30 34.83 35.17 33.97 34.14 0.3M
2025-01-29 34.10 34.86 34.10 34.60 0.2M
2025-01-28 34.02 34.25 33.53 34.02 0.2M
2025-01-27 35.30 35.78 34.13 34.17 0.3M
2025-01-24 34.57 35.65 34.34 35.31 0.2M
2025-01-23 36.05 36.60 34.34 34.80 0.3M
2025-01-22 36.78 37.01 36.27 36.60 0.2M
2025-01-21 36.37 36.91 36.22 36.82 0.2M
2025-01-17 35.45 36.10 35.19 36.10 0.2M
2025-01-16 35.23 35.53 34.85 35.30 0.2M
2025-01-15 35.06 35.59 34.80 35.37 0.1M
2025-01-14 33.22 34.21 33.22 34.21 0.1M
2025-01-13 32.13 33.07 32.13 33.03 0.1M
2025-01-10 32.81 32.99 31.87 32.46 0.2M
2025-01-08 32.81 33.35 32.76 33.32 0.1M
2025-01-07 33.43 33.68 32.75 33.10 0.1M
2025-01-06 33.58 33.97 33.30 33.42 0.1M
2025-01-03 33.30 33.59 32.66 33.57 0.1M
2025-01-02 33.66 34.00 32.95 33.17 0.2M