Börse:
49,860€
5,53%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
49,760€
Ask:
49,960€
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 47,33 | 50,15 | 47,23 | 49,89 | 5,60% | - |
| 23.06.2022 | 48,59 | 49,39 | 46,98 | 47,25 | -2,88% | 13,00 |
| 22.06.2022 | 49,23 | 49,53 | 48,46 | 48,65 | -1,63% | - |
| 21.06.2022 | 49,41 | 50,35 | 49,06 | 49,45 | 0,08% | 10,00 |
| 20.06.2022 | 48,94 | 49,44 | 48,84 | 49,41 | 0,68% | 10,00 |
| 17.06.2022 | 47,71 | 49,28 | 47,56 | 49,08 | 3,95% | - |
| 16.06.2022 | 49,76 | 49,80 | 46,42 | 47,22 | -5,03% | - |
| 15.06.2022 | 49,56 | 50,84 | 49,21 | 49,72 | -0,64% | - |
| 14.06.2022 | 50,00 | 50,78 | 49,43 | 50,04 | 1,09% | - |
| 13.06.2022 | 50,30 | 50,69 | 49,21 | 49,50 | -2,83% | - |
| 10.06.2022 | 52,57 | 52,81 | 50,85 | 50,94 | -3,31% | - |
| 09.06.2022 | 53,77 | 54,22 | 52,65 | 52,69 | -2,21% | - |
| 08.06.2022 | 55,46 | 55,49 | 53,70 | 53,88 | -2,99% | 35,00 |
| 07.06.2022 | 54,78 | 55,78 | 54,26 | 55,54 | 0,70% | 100,00 |
| 06.06.2022 | 53,61 | 55,50 | 53,52 | 55,15 | 3,17% | - |
| 03.06.2022 | 54,15 | 54,25 | 53,27 | 53,46 | -1,23% | - |
| 02.06.2022 | 54,25 | 54,37 | 53,37 | 54,12 | -0,44% | - |
| 01.06.2022 | 54,96 | 55,19 | 53,68 | 54,36 | -0,39% | - |
| 31.05.2022 | 54,92 | 55,65 | 54,34 | 54,58 | -0,59% | - |
| 30.05.2022 | 55,04 | 55,32 | 54,83 | 54,90 | -0,07% | - |
| 27.05.2022 | 53,51 | 54,98 | 53,40 | 54,94 | 2,08% | - |
| 26.05.2022 | 52,99 | 54,29 | 52,95 | 53,82 | 1,38% | - |
| 25.05.2022 | 52,89 | 53,96 | 52,64 | 53,09 | 0,89% | - |
| 24.05.2022 | 52,94 | 53,06 | 50,97 | 52,62 | -1,12% | - |
| 23.05.2022 | 52,88 | 53,85 | 52,27 | 53,22 | 1,00% | - |
| 20.05.2022 | 54,97 | 55,44 | 51,04 | 52,69 | -3,62% | - |
| 19.05.2022 | 55,30 | 55,73 | 54,28 | 54,67 | -1,79% | 400,00 |
| 18.05.2022 | 57,17 | 57,27 | 55,48 | 55,67 | -2,44% | - |
| 17.05.2022 | 56,27 | 57,37 | 56,14 | 57,06 | 1,71% | - |
| 16.05.2022 | 56,06 | 56,75 | 55,58 | 56,10 | -0,41% | - |
| 13.05.2022 | 56,55 | 57,47 | 56,07 | 56,33 | 0,15% | 350,00 |
| 12.05.2022 | 55,56 | 56,66 | 55,21 | 56,25 | 0,98% | - |
| 11.05.2022 | 55,77 | 57,55 | 55,38 | 55,70 | 0,03% | 1.364,00 |
| 10.05.2022 | 56,59 | 58,23 | 54,65 | 55,69 | -1,40% | 100,00 |
| 09.05.2022 | 58,66 | 59,15 | 56,12 | 56,48 | -4,14% | 185,00 |
| 06.05.2022 | 58,96 | 59,16 | 57,84 | 58,92 | 0,27% | - |
| 05.05.2022 | 60,28 | 60,43 | 58,28 | 58,76 | -2,50% | - |
| 04.05.2022 | 56,89 | 60,42 | 56,69 | 60,26 | 6,32% | - |
| 03.05.2022 | 56,32 | 57,29 | 55,26 | 56,68 | 0,89% | 70,00 |
| 02.05.2022 | 55,78 | 56,47 | 54,96 | 56,18 | 1,47% | - |
| 29.04.2022 | 56,93 | 57,10 | 55,31 | 55,37 | -3,04% | - |
| 28.04.2022 | 56,42 | 57,54 | 55,74 | 57,10 | 1,98% | 180,00 |
| 27.04.2022 | 54,46 | 56,32 | 54,43 | 55,99 | 3,24% | - |
| 26.04.2022 | 55,65 | 55,84 | 54,22 | 54,24 | -2,67% | - |
| 25.04.2022 | 55,71 | 56,11 | 54,11 | 55,72 | -0,62% | 1.083,00 |
| 22.04.2022 | 58,11 | 58,50 | 56,01 | 56,07 | -3,68% | 780,00 |
| 21.04.2022 | 59,56 | 60,35 | 58,18 | 58,22 | -1,91% | 800,00 |
| 20.04.2022 | 58,71 | 60,16 | 58,59 | 59,35 | 0,68% | 500,00 |
| 19.04.2022 | 59,35 | 59,79 | 58,51 | 58,95 | 1,39% | 539,00 |
| 14.04.2022 | 57,81 | 59,14 | 57,65 | 58,14 | 0,59% | - |
| 13.04.2022 | 57,97 | 58,15 | 57,08 | 57,80 | 0,13% | - |
| 12.04.2022 | 57,32 | 58,44 | 57,26 | 57,73 | 0,54% | 155,00 |
| 11.04.2022 | 57,66 | 59,07 | 57,40 | 57,42 | -1,03% | - |
| 08.04.2022 | 56,77 | 58,36 | 56,76 | 58,02 | 2,26% | 400,00 |
| 07.04.2022 | 56,42 | 57,00 | 55,64 | 56,74 | 0,14% | - |
| 06.04.2022 | 57,34 | 57,74 | 56,59 | 56,66 | -0,97% | - |
| 05.04.2022 | 56,96 | 58,04 | 56,44 | 57,21 | 0,48% | 800,00 |
| 04.04.2022 | 57,79 | 57,97 | 56,61 | 56,94 | -1,36% | - |
| 01.04.2022 | 56,94 | 58,07 | 56,89 | 57,72 | 1,53% | - |
| 31.03.2022 | 56,89 | 57,82 | 56,81 | 56,85 | -0,11% | 2,00 |
| 30.03.2022 | 56,71 | 57,43 | 56,29 | 56,91 | 0,18% | - |
| 29.03.2022 | 58,17 | 58,30 | 56,40 | 56,81 | -2,19% | 500,00 |
| 28.03.2022 | 59,00 | 59,22 | 57,72 | 58,08 | -1,07% | 50,00 |
| 25.03.2022 | 57,34 | 58,72 | 57,22 | 58,71 | 2,25% | 200,00 |
| 24.03.2022 | 56,52 | 57,51 | 56,45 | 57,42 | 2,23% | - |
| 23.03.2022 | 56,89 | 57,29 | 56,17 | 56,17 | -1,18% | - |
| 22.03.2022 | 56,10 | 57,78 | 56,09 | 56,84 | 1,54% | - |
| 21.03.2022 | 55,00 | 56,22 | 54,83 | 55,98 | 1,27% | - |
| 18.03.2022 | 54,99 | 55,39 | 54,18 | 55,28 | 0,67% | - |
| 17.03.2022 | 54,08 | 54,91 | 53,29 | 54,91 | 1,74% | - |
| 16.03.2022 | 53,40 | 54,78 | 53,39 | 53,97 | 1,30% | - |
| 15.03.2022 | 52,39 | 53,83 | 51,87 | 53,28 | 1,25% | - |
| 14.03.2022 | 52,55 | 53,78 | 52,08 | 52,62 | 0,82% | 15,00 |
| 11.03.2022 | 51,88 | 53,24 | 51,79 | 52,19 | 0,48% | - |
| 10.03.2022 | 52,58 | 53,00 | 51,26 | 51,94 | -1,29% | - |
| 09.03.2022 | 50,87 | 53,70 | 50,80 | 52,62 | 3,62% | - |
| 08.03.2022 | 49,64 | 52,48 | 49,29 | 50,78 | 0,69% | - |
| 07.03.2022 | 52,43 | 52,51 | 50,32 | 50,43 | -4,00% | - |
| 04.03.2022 | 54,61 | 54,84 | 51,90 | 52,53 | -3,67% | - |
| 03.03.2022 | 55,12 | 55,46 | 54,18 | 54,53 | -0,49% | 30,00 |
| 02.03.2022 | 52,20 | 55,23 | 52,00 | 54,80 | 5,20% | - |
| 01.03.2022 | 54,81 | 54,91 | 51,50 | 52,09 | -4,70% | - |
| 28.02.2022 | 55,70 | 55,97 | 54,17 | 54,66 | -2,41% | 45,00 |
| 25.02.2022 | 53,61 | 56,05 | 53,40 | 56,01 | 3,86% | 30,00 |
| 24.02.2022 | 53,47 | 54,35 | 52,07 | 53,93 | -0,88% | 1.867,00 |
| 23.02.2022 | 54,59 | 55,41 | 54,01 | 54,41 | 0,26% | 910,00 |
| 22.02.2022 | 53,45 | 55,38 | 53,05 | 54,27 | 1,06% | 20,00 |
| 21.02.2022 | 54,71 | 54,79 | 53,57 | 53,70 | -1,58% | 250,00 |
| 18.02.2022 | 54,11 | 54,90 | 50,75 | 54,56 | 0,94% | 50,00 |
| 17.02.2022 | 53,85 | 54,44 | 52,42 | 54,05 | 1,75% | 1.550,00 |
| 16.02.2022 | 53,11 | 53,55 | 52,67 | 53,12 | 0,09% | - |
| 15.02.2022 | 52,06 | 53,52 | 51,99 | 53,07 | 1,47% | 54,00 |
| 14.02.2022 | 53,61 | 54,03 | 51,83 | 52,30 | -2,46% | 831,00 |
| 11.02.2022 | 54,37 | 55,19 | 53,00 | 53,62 | -1,52% | 2,00 |
| 10.02.2022 | 54,19 | 55,45 | 53,95 | 54,45 | -0,27% | - |
| 09.02.2022 | 55,07 | 55,57 | 54,53 | 54,60 | -0,55% | 10,00 |
| 08.02.2022 | 54,10 | 55,32 | 54,06 | 54,90 | 1,69% | 230,00 |
| 07.02.2022 | 53,33 | 54,57 | 53,10 | 53,99 | 1,37% | 105,00 |
| 04.02.2022 | 52,23 | 53,77 | 51,35 | 53,26 | 2,32% | - |
| 03.02.2022 | 53,11 | 53,51 | 51,92 | 52,05 | -2,33% | - |