Ambac Financial Group Inc (AMBC)

AMBC
🏛️ Vereinigte Staaten →
8.34
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 17.03 17.59 16.86 17.44 1.2M
2022-12-29 16.86 17.19 16.75 17.14 0.7M
2022-12-28 16.74 16.82 16.53 16.70 0.3M
2022-12-27 16.63 16.92 16.53 16.75 0.2M
2022-12-23 16.52 16.66 16.40 16.65 0.2M
2022-12-22 16.36 16.56 16.27 16.54 0.4M
2022-12-21 16.50 16.70 16.24 16.40 0.4M
2022-12-20 16.07 16.58 16.02 16.28 0.4M
2022-12-19 15.87 16.11 15.71 16.06 0.4M
2022-12-16 15.66 15.90 15.35 15.82 0.8M
2022-12-15 16.03 16.06 15.85 15.91 0.6M
2022-12-14 16.50 16.60 16.18 16.29 0.3M
2022-12-13 16.65 16.79 16.34 16.48 0.5M
2022-12-12 16.11 16.54 15.99 16.33 0.7M
2022-12-09 16.22 16.39 15.97 15.99 0.4M
2022-12-08 16.27 16.47 16.10 16.21 0.4M
2022-12-07 16.18 16.41 15.92 16.14 0.5M
2022-12-06 16.16 16.33 16.05 16.27 0.4M
2022-12-05 16.49 16.56 15.98 16.21 0.4M
2022-12-02 15.96 16.54 15.94 16.36 0.3M
2022-12-01 16.25 16.46 15.87 16.20 0.5M
2022-11-30 16.11 16.49 15.95 16.26 0.8M
2022-11-29 15.55 16.20 15.22 16.12 1.0M
2022-11-28 15.29 15.49 15.10 15.26 0.5M
2022-11-25 14.81 15.40 14.81 15.35 0.1M
2022-11-23 14.99 15.15 14.89 14.92 0.3M
2022-11-22 15.11 15.28 14.99 15.10 0.3M
2022-11-21 15.01 15.19 14.85 15.01 0.4M
2022-11-18 15.18 15.18 14.92 15.01 0.5M
2022-11-17 14.52 15.12 14.37 14.90 0.5M
2022-11-16 14.67 14.92 14.58 14.66 0.2M
2022-11-15 15.16 15.42 14.46 14.76 0.3M
2022-11-14 14.95 15.49 14.87 14.92 0.6M
2022-11-11 14.78 15.32 14.69 14.92 0.6M
2022-11-10 13.86 14.73 13.74 14.70 1.0M
2022-11-09 13.57 14.24 13.13 13.41 0.8M
2022-11-08 13.38 13.87 13.33 13.63 0.4M
2022-11-07 13.72 13.81 13.27 13.32 0.4M
2022-11-04 13.53 13.85 13.46 13.83 0.4M
2022-11-03 13.44 13.68 13.31 13.31 0.4M
2022-11-02 13.72 13.94 13.49 13.56 0.3M
2022-11-01 14.13 14.19 13.83 13.90 0.3M
2022-10-31 13.66 14.11 13.43 14.05 0.4M
2022-10-28 13.16 13.72 13.16 13.66 0.3M
2022-10-27 13.56 13.74 13.17 13.17 0.3M
2022-10-26 13.77 13.83 13.51 13.58 0.3M
2022-10-25 13.20 13.74 13.20 13.60 0.5M
2022-10-24 13.30 13.43 13.08 13.30 0.3M
2022-10-21 13.65 13.65 13.19 13.30 0.5M
2022-10-20 13.20 13.61 13.09 13.60 0.6M
2022-10-19 13.21 13.51 12.90 13.22 0.5M
2022-10-18 13.44 13.44 12.99 13.34 0.6M
2022-10-17 13.29 13.55 12.92 13.05 0.5M
2022-10-14 14.11 14.18 13.18 13.27 0.6M
2022-10-13 13.76 14.23 13.60 13.92 0.6M
2022-10-12 14.34 14.34 13.86 14.00 0.7M
2022-10-11 14.62 14.71 13.95 14.24 0.8M
2022-10-10 14.95 15.37 14.49 14.80 0.8M
2022-10-07 15.02 15.24 13.45 14.80 3.5M
2022-10-06 12.81 12.98 12.61 12.80 0.2M
2022-10-05 13.04 13.26 12.84 12.93 0.2M
2022-10-04 13.16 13.54 13.16 13.36 0.3M
2022-10-03 12.96 13.19 12.55 12.94 0.3M
2022-09-30 12.68 12.96 12.51 12.75 0.5M
2022-09-29 12.52 12.57 12.03 12.54 0.3M
2022-09-28 12.64 12.86 12.44 12.76 0.3M
2022-09-27 12.75 12.90 12.11 12.47 0.3M
2022-09-26 12.65 12.94 12.21 12.63 0.5M
2022-09-23 13.53 13.56 12.63 12.76 0.5M
2022-09-22 13.80 13.89 13.37 13.70 0.4M
2022-09-21 14.67 14.72 13.86 13.90 0.3M
2022-09-20 14.59 14.75 14.43 14.59 0.2M
2022-09-19 14.50 14.87 14.50 14.74 0.2M
2022-09-16 14.17 14.74 14.01 14.69 0.7M
2022-09-15 14.31 14.51 14.09 14.31 0.3M
2022-09-14 14.16 14.49 13.97 14.44 0.4M
2022-09-13 14.49 14.66 14.18 14.22 0.3M
2022-09-12 14.83 15.11 14.80 14.82 0.3M
2022-09-09 14.93 15.12 14.84 14.86 0.2M
2022-09-08 14.73 15.03 14.47 14.84 0.3M
2022-09-07 14.79 15.24 14.61 14.94 0.6M
2022-09-06 15.49 15.49 14.82 14.91 0.3M
2022-09-02 14.95 15.45 14.66 15.43 0.3M
2022-09-01 14.95 15.00 14.55 14.83 0.4M
2022-08-31 15.40 15.59 14.91 15.09 0.5M
2022-08-30 15.28 15.41 14.86 15.26 0.5M
2022-08-29 14.93 15.32 14.88 15.13 0.1M
2022-08-26 14.88 15.18 14.76 15.05 0.3M
2022-08-25 14.90 15.16 14.74 14.97 0.2M
2022-08-24 14.64 14.90 14.61 14.76 0.4M
2022-08-23 14.77 14.99 14.74 14.79 0.2M
2022-08-22 14.70 14.99 14.64 14.72 0.2M
2022-08-19 14.77 14.99 14.47 14.95 0.3M
2022-08-18 14.81 15.14 14.75 14.91 0.3M
2022-08-17 14.83 15.02 14.57 14.76 0.2M
2022-08-16 15.30 15.42 14.93 15.07 0.3M
2022-08-15 15.15 15.51 14.97 15.30 0.4M
2022-08-12 14.77 15.30 14.67 15.20 0.7M
2022-08-11 14.61 14.65 13.93 14.58 0.5M
2022-08-10 13.35 14.37 13.12 14.37 1.0M
2022-08-09 12.26 14.45 12.01 13.14 2.0M
2022-08-08 11.57 11.68 11.15 11.15 1.0M
2022-08-05 11.39 11.43 11.15 11.38 0.3M
2022-08-04 11.84 11.84 11.30 11.38 0.4M
2022-08-03 11.78 11.98 11.64 11.76 0.4M
2022-08-02 11.52 11.99 11.52 11.75 0.3M
2022-08-01 11.59 11.68 11.30 11.60 0.3M
2022-07-29 12.18 12.31 11.71 11.77 0.6M
2022-07-28 12.31 12.64 12.20 12.23 0.4M
2022-07-27 11.85 12.37 11.80 12.33 0.5M
2022-07-26 11.84 12.25 11.77 11.83 0.4M
2022-07-25 11.54 11.91 11.48 11.83 0.4M
2022-07-22 11.86 11.93 11.34 11.48 1.8M
2022-07-21 12.01 12.08 11.62 11.74 0.5M
2022-07-20 12.32 12.43 12.00 12.21 0.4M
2022-07-19 11.85 12.35 11.85 12.34 0.4M
2022-07-18 11.91 12.08 11.71 11.73 0.7M
2022-07-15 11.61 11.86 11.31 11.81 0.3M
2022-07-14 11.32 11.52 11.19 11.40 0.4M
2022-07-13 11.50 11.72 11.31 11.52 0.3M
2022-07-12 11.64 11.94 11.41 11.68 0.7M
2022-07-11 11.55 11.62 11.17 11.58 0.6M
2022-07-08 11.79 11.96 11.67 11.74 0.3M
2022-07-07 11.95 11.99 11.63 11.85 0.3M
2022-07-06 11.62 11.91 11.35 11.76 0.6M
2022-07-05 11.58 11.74 11.31 11.71 0.6M
2022-07-01 11.33 11.88 11.29 11.86 0.5M
2022-06-30 10.84 11.38 10.84 11.35 0.6M
2022-06-29 11.20 11.32 10.99 11.10 0.2M
2022-06-28 11.61 11.76 11.22 11.27 0.4M
2022-06-27 11.82 11.85 11.47 11.48 0.6M
2022-06-24 11.53 11.81 11.34 11.81 0.8M
2022-06-23 10.71 11.47 10.71 11.38 0.6M
2022-06-22 10.51 10.90 10.51 10.68 0.4M
2022-06-21 10.75 11.22 10.52 10.55 0.5M
2022-06-17 10.46 10.82 10.28 10.53 1.1M
2022-06-16 10.58 10.58 10.04 10.25 0.9M
2022-06-15 10.95 11.01 10.61 10.83 0.6M
2022-06-14 10.50 10.75 10.44 10.71 1.0M
2022-06-13 10.97 10.99 10.33 10.57 0.8M
2022-06-10 11.16 11.46 11.16 11.28 0.4M
2022-06-09 11.07 11.42 11.07 11.27 0.6M
2022-06-08 11.14 11.28 10.99 11.10 0.6M
2022-06-07 10.96 11.22 10.96 11.19 0.2M
2022-06-06 10.95 11.41 10.75 11.01 0.5M
2022-06-03 10.89 10.93 10.60 10.92 0.3M
2022-06-02 10.74 11.06 10.60 11.02 0.3M
2022-06-01 10.71 10.74 10.44 10.66 0.3M
2022-05-31 10.57 10.72 10.34 10.71 0.6M
2022-05-27 11.08 11.18 10.68 10.70 0.5M
2022-05-26 10.51 11.02 10.08 10.93 1.1M
2022-05-25 9.80 10.59 9.73 10.51 1.0M
2022-05-24 9.72 9.93 9.44 9.89 0.5M
2022-05-23 10.12 10.12 9.48 9.80 0.7M
2022-05-20 10.16 10.32 9.65 9.86 0.7M
2022-05-19 9.36 10.10 9.36 10.06 1.3M
2022-05-18 9.00 9.59 8.82 9.53 1.2M
2022-05-17 8.97 9.28 8.74 9.07 0.8M
2022-05-16 8.80 9.16 8.65 8.70 0.4M
2022-05-13 8.19 8.74 8.19 8.55 0.5M
2022-05-12 7.82 8.34 7.82 8.15 0.8M
2022-05-11 7.42 8.20 7.42 7.89 0.6M
2022-05-10 7.58 7.73 7.24 7.30 0.5M
2022-05-09 7.68 7.76 7.39 7.43 0.5M
2022-05-06 7.73 7.90 7.64 7.80 0.3M
2022-05-05 8.19 8.19 7.67 7.82 0.4M
2022-05-04 8.19 8.34 7.92 8.33 0.4M
2022-05-03 8.04 8.36 8.04 8.12 0.4M
2022-05-02 7.86 8.18 7.74 8.10 0.9M
2022-04-29 7.78 8.00 7.68 7.73 0.5M
2022-04-28 7.77 7.95 7.55 7.90 0.3M
2022-04-27 7.56 7.77 7.48 7.69 0.4M
2022-04-26 7.64 7.64 7.42 7.51 0.5M
2022-04-25 7.69 7.77 7.46 7.76 0.7M
2022-04-22 8.00 8.06 7.76 7.81 0.5M
2022-04-21 8.49 8.52 8.00 8.06 0.4M
2022-04-20 8.62 8.67 8.43 8.45 0.4M
2022-04-19 8.52 8.69 8.46 8.56 0.5M
2022-04-18 8.77 8.86 8.48 8.56 1.2M
2022-04-14 8.61 9.04 8.55 8.86 0.8M
2022-04-13 8.24 8.79 8.16 8.64 0.8M
2022-04-12 8.12 8.44 8.08 8.21 1.3M
2022-04-11 8.01 8.49 7.95 8.08 0.9M
2022-04-08 8.15 8.45 8.04 8.05 1.4M
2022-04-07 8.62 8.73 7.97 8.22 1.5M
2022-04-06 9.34 9.53 8.64 8.65 2.3M
2022-04-05 9.98 10.13 9.42 9.45 1.0M
2022-04-04 10.08 10.33 10.05 10.11 0.9M
2022-04-01 10.37 10.54 10.05 10.17 1.2M
2022-03-31 9.43 10.47 9.31 10.40 2.2M
2022-03-30 9.32 10.26 9.25 9.54 3.6M
2022-03-29 8.35 8.85 8.31 8.63 2.3M
2022-03-28 8.67 8.67 8.14 8.28 0.9M
2022-03-25 8.52 8.88 8.33 8.74 1.1M
2022-03-24 8.73 8.77 8.44 8.54 1.2M
2022-03-23 8.80 9.00 8.65 8.75 1.6M
2022-03-22 9.01 9.04 8.71 8.93 1.5M
2022-03-21 9.12 9.24 8.53 8.97 2.3M
2022-03-18 11.68 11.69 8.71 9.16 5.7M
2022-03-17 12.95 13.32 11.68 11.82 3.9M
2022-03-16 12.59 13.15 12.57 13.12 1.6M
2022-03-15 12.14 12.46 12.08 12.38 0.8M
2022-03-14 12.52 12.65 11.96 12.11 0.7M
2022-03-11 13.24 13.31 12.37 12.44 1.1M
2022-03-10 13.12 13.23 12.90 13.16 0.8M
2022-03-09 13.11 13.54 13.05 13.38 0.8M
2022-03-08 12.58 13.06 12.40 12.85 0.7M
2022-03-07 12.80 12.84 12.31 12.35 0.6M
2022-03-04 12.51 12.81 12.50 12.74 0.6M
2022-03-03 12.67 12.95 12.59 12.79 0.8M
2022-03-02 12.42 12.78 12.30 12.60 0.9M
2022-03-01 12.90 12.90 12.07 12.18 1.1M
2022-02-28 13.17 13.30 12.50 12.83 1.4M
2022-02-25 14.54 14.64 13.03 13.24 1.2M
2022-02-24 13.76 14.46 13.57 14.35 0.5M
2022-02-23 14.66 14.66 14.15 14.16 0.3M
2022-02-22 14.73 14.78 14.43 14.48 0.4M
2022-02-18 15.01 15.04 14.72 14.79 0.5M
2022-02-17 15.46 15.52 15.06 15.08 0.6M
2022-02-16 15.90 15.98 15.63 15.66 0.4M
2022-02-15 15.61 15.96 15.61 15.88 0.4M
2022-02-14 15.82 15.92 15.33 15.44 0.3M
2022-02-11 15.90 16.22 15.56 15.75 0.5M
2022-02-10 15.66 16.10 15.60 15.87 0.7M
2022-02-09 15.95 16.03 15.63 15.86 1.0M
2022-02-08 15.25 15.84 15.18 15.80 0.9M
2022-02-07 14.78 15.27 14.78 15.13 0.7M
2022-02-04 14.19 14.77 14.10 14.74 0.5M
2022-02-03 14.10 14.56 14.10 14.21 0.5M
2022-02-02 14.40 14.59 14.07 14.26 0.5M
2022-02-01 14.10 14.41 13.89 14.38 0.5M
2022-01-31 13.53 14.18 13.53 14.17 0.5M
2022-01-28 13.33 13.67 13.04 13.67 0.6M
2022-01-27 14.15 14.45 13.25 13.40 0.9M
2022-01-26 14.57 14.71 14.00 14.12 0.6M
2022-01-25 14.09 14.49 13.74 14.36 0.8M
2022-01-24 14.14 14.37 13.50 14.31 1.1M
2022-01-21 14.80 14.94 14.35 14.36 0.8M
2022-01-20 15.47 15.69 14.90 14.90 0.6M
2022-01-19 16.03 16.09 15.46 15.50 0.3M
2022-01-18 16.31 16.45 15.89 16.01 0.9M
2022-01-14 16.12 16.46 16.12 16.45 0.2M
2022-01-13 16.27 16.64 16.25 16.33 0.6M
2022-01-12 15.70 16.47 15.37 16.17 3.1M
2022-01-11 15.58 15.77 15.45 15.59 0.7M
2022-01-10 15.78 15.85 15.46 15.62 0.3M
2022-01-07 15.76 15.87 15.61 15.85 0.3M
2022-01-06 15.88 16.06 15.73 15.79 0.4M
2022-01-05 16.02 16.25 15.75 15.81 0.4M
2022-01-04 16.18 16.32 16.06 16.07 0.4M
2022-01-03 16.21 16.45 15.94 16.00 0.3M