Börse:
33,690€
-0,66%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
33,640€
Ask:
33,740€
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 33,85 | 34,00 | 33,57 | 33,75 | -0,50% | 559,00 |
| 14.01.2021 | 33,61 | 34,10 | 33,55 | 33,92 | 1,21% | - |
| 13.01.2021 | 33,53 | 33,82 | 33,47 | 33,51 | -0,24% | 974,00 |
| 12.01.2021 | 33,59 | 33,59 | 33,59 | 33,59 | 1,63% | 40,00 |
| 11.01.2021 | 32,95 | 33,30 | 32,70 | 33,05 | 0,84% | 1.732,00 |
| 08.01.2021 | 33,50 | 33,50 | 32,78 | 32,78 | -1,84% | 805,00 |
| 07.01.2021 | 32,72 | 33,39 | 32,72 | 33,39 | 1,97% | 355,00 |
| 06.01.2021 | 30,69 | 32,97 | 30,50 | 32,75 | 6,97% | 2.922,00 |
| 05.01.2021 | 30,19 | 30,61 | 30,19 | 30,61 | -0,28% | 3.297,00 |
| 04.01.2021 | 30,79 | 31,13 | 30,70 | 30,70 | 2,49% | 96,00 |
| 30.12.2020 | 30,31 | 30,31 | 29,95 | 29,95 | -0,76% | 1.440,00 |
| 29.12.2020 | 30,59 | 30,59 | 30,18 | 30,18 | -1,52% | 695,00 |
| 28.12.2020 | 30,71 | 30,71 | 30,48 | 30,65 | -0,78% | 1.026,00 |
| 23.12.2020 | 30,18 | 30,95 | 30,18 | 30,89 | 0,70% | 282,00 |
| 22.12.2020 | 30,67 | 30,70 | 30,49 | 30,67 | -0,20% | 1.849,00 |
| 21.12.2020 | 30,65 | 31,26 | 30,28 | 30,73 | 0,20% | 2.571,00 |
| 18.12.2020 | 31,04 | 31,04 | 30,60 | 30,67 | -1,45% | 300,00 |
| 17.12.2020 | 31,02 | 31,18 | 31,00 | 31,12 | -2,20% | 79,00 |
| 16.12.2020 | 31,86 | 31,86 | 31,44 | 31,82 | 0,05% | 495,00 |
| 15.12.2020 | 31,63 | 31,81 | 31,06 | 31,81 | 0,81% | 1.668,00 |
| 14.12.2020 | 31,95 | 32,42 | 31,47 | 31,55 | -1,41% | 1.480,00 |
| 11.12.2020 | 32,58 | 32,58 | 32,00 | 32,00 | -2,30% | 966,00 |
| 10.12.2020 | 32,66 | 32,76 | 32,66 | 32,76 | -0,74% | 281,00 |
| 09.12.2020 | 32,52 | 33,00 | 32,52 | 33,00 | 0,84% | 604,00 |
| 08.12.2020 | 32,85 | 32,86 | 32,35 | 32,73 | -1,73% | 1.248,00 |
| 07.12.2020 | 33,59 | 33,59 | 33,30 | 33,30 | -0,27% | 931,00 |
| 04.12.2020 | 33,03 | 33,39 | 33,03 | 33,39 | 1,18% | 465,00 |
| 03.12.2020 | 32,62 | 33,00 | 32,62 | 33,00 | 1,35% | 174,00 |
| 02.12.2020 | 32,58 | 32,58 | 32,29 | 32,56 | -1,20% | 217,00 |
| 01.12.2020 | 32,30 | 32,97 | 32,30 | 32,96 | 0,69% | 1.103,00 |
| 30.11.2020 | 32,74 | 32,74 | 32,55 | 32,73 | -2,36% | 1.716,00 |
| 27.11.2020 | 33,52 | 33,52 | 33,52 | 33,52 | -0,24% | 1.500,00 |
| 26.11.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,16% | 100,00 |
| 25.11.2020 | 34,55 | 34,55 | 33,55 | 33,55 | -2,61% | 2.150,00 |
| 24.11.2020 | 33,98 | 34,74 | 33,93 | 34,45 | 3,24% | 1.214,00 |
| 23.11.2020 | 32,88 | 33,63 | 32,63 | 33,37 | 3,84% | 550,00 |
| 20.11.2020 | 31,98 | 32,14 | 31,98 | 32,13 | -0,88% | 1.105,00 |
| 19.11.2020 | 32,63 | 32,66 | 31,73 | 32,42 | -1,70% | - |
| 18.11.2020 | 32,39 | 32,98 | 32,39 | 32,98 | 3,18% | 279,00 |
| 17.11.2020 | 32,42 | 32,42 | 31,96 | 31,96 | -1,24% | 373,00 |
| 16.11.2020 | 31,83 | 32,36 | 31,83 | 32,36 | 4,35% | 3.883,00 |
| 13.11.2020 | 30,40 | 31,01 | 30,40 | 31,01 | 2,99% | 530,00 |
| 12.11.2020 | 31,36 | 31,36 | 30,11 | 30,11 | -4,78% | 160,00 |
| 11.11.2020 | 32,58 | 32,63 | 31,62 | 31,62 | -2,41% | 1.511,00 |
| 10.11.2020 | 31,82 | 32,40 | 31,81 | 32,40 | 0,31% | 2.909,00 |
| 09.11.2020 | 28,14 | 32,62 | 28,14 | 32,30 | 16,31% | 6.677,00 |
| 06.11.2020 | 29,50 | 29,50 | 27,77 | 27,77 | -1,44% | 365,00 |
| 05.11.2020 | 26,85 | 28,34 | 26,85 | 28,18 | 4,20% | 1.059,00 |
| 04.11.2020 | 28,11 | 28,11 | 27,04 | 27,04 | -3,72% | 1.691,00 |
| 03.11.2020 | 28,26 | 28,36 | 28,07 | 28,09 | 0,70% | 725,00 |
| 02.11.2020 | 26,85 | 27,90 | 26,85 | 27,89 | 3,99% | 493,00 |
| 30.10.2020 | 26,79 | 27,01 | 26,57 | 26,82 | 3,00% | 412,00 |
| 29.10.2020 | 26,04 | 26,04 | 26,04 | 26,04 | 1,64% | 200,00 |
| 28.10.2020 | 26,07 | 26,07 | 25,50 | 25,62 | -5,57% | 3.171,00 |
| 27.10.2020 | 28,14 | 28,14 | 27,13 | 27,13 | -4,81% | 1.435,00 |
| 26.10.2020 | 27,00 | 28,50 | 26,06 | 28,50 | 5,59% | 1.768,00 |
| 23.10.2020 | 27,21 | 27,21 | 26,96 | 26,99 | -0,55% | 235,00 |
| 22.10.2020 | 26,51 | 27,14 | 26,51 | 27,14 | 2,57% | 898,00 |
| 21.10.2020 | 25,67 | 26,46 | 25,67 | 26,46 | 2,56% | 627,00 |
| 20.10.2020 | 25,80 | 25,80 | 25,80 | 25,80 | -1,17% | 100,00 |
| 19.10.2020 | 25,76 | 26,11 | 25,76 | 26,11 | 0,64% | 2.518,00 |
| 16.10.2020 | 25,54 | 25,94 | 25,54 | 25,94 | 1,97% | 850,00 |
| 15.10.2020 | 25,03 | 25,49 | 24,91 | 25,44 | -0,47% | 779,00 |
| 14.10.2020 | 25,55 | 25,56 | 25,34 | 25,56 | 0,65% | 302,00 |
| 13.10.2020 | 25,93 | 25,93 | 25,40 | 25,40 | -1,03% | 419,00 |
| 12.10.2020 | 25,50 | 25,66 | 25,49 | 25,66 | 0,06% | 1.059,00 |
| 09.10.2020 | 25,65 | 25,65 | 25,65 | 25,65 | -0,62% | 100,00 |
| 08.10.2020 | 25,13 | 25,93 | 25,09 | 25,81 | 3,57% | 582,00 |
| 07.10.2020 | 24,71 | 25,09 | 24,71 | 24,92 | -0,54% | 233,00 |
| 06.10.2020 | 24,80 | 25,05 | 24,71 | 25,05 | 1,95% | 900,00 |
| 05.10.2020 | 24,73 | 24,90 | 24,57 | 24,57 | 1,73% | 1.297,00 |
| 02.10.2020 | 23,23 | 24,31 | 23,05 | 24,15 | 2,34% | - |
| 01.10.2020 | 23,53 | 23,60 | 23,53 | 23,60 | -0,34% | 1.025,00 |
| 30.09.2020 | 23,14 | 23,68 | 23,14 | 23,68 | 2,07% | 63,00 |
| 29.09.2020 | 23,60 | 23,76 | 23,20 | 23,20 | -2,48% | 523,00 |
| 28.09.2020 | 23,84 | 23,95 | 23,79 | 23,79 | 2,96% | 1.914,00 |
| 25.09.2020 | 22,57 | 23,11 | 22,57 | 23,11 | 1,92% | 129,00 |
| 24.09.2020 | 22,55 | 22,83 | 22,24 | 22,67 | -1,13% | 874,00 |
| 23.09.2020 | 23,54 | 23,54 | 22,93 | 22,93 | -2,13% | 293,00 |
| 22.09.2020 | 22,86 | 23,43 | 22,86 | 23,43 | 2,14% | 578,00 |
| 21.09.2020 | 23,51 | 23,51 | 22,69 | 22,94 | -4,16% | 3.187,00 |
| 18.09.2020 | 24,18 | 24,18 | 23,94 | 23,94 | -1,91% | 277,00 |
| 17.09.2020 | 24,71 | 24,71 | 24,40 | 24,40 | -3,33% | 572,00 |
| 16.09.2020 | 24,10 | 25,24 | 24,10 | 25,24 | 0,58% | 668,00 |
| 15.09.2020 | 24,76 | 25,10 | 24,75 | 25,10 | 0,95% | 1.002,00 |
| 14.09.2020 | 24,31 | 24,86 | 24,07 | 24,86 | 2,49% | 2.541,00 |
| 11.09.2020 | 24,26 | 24,26 | 24,26 | 24,26 | 1,49% | 40,00 |
| 10.09.2020 | 24,67 | 24,67 | 23,90 | 23,90 | -3,18% | 405,00 |
| 09.09.2020 | 24,44 | 24,77 | 24,06 | 24,69 | 0,68% | 696,00 |
| 08.09.2020 | 25,34 | 25,46 | 24,25 | 24,52 | -2,79% | 300,00 |
| 07.09.2020 | 25,19 | 25,22 | 25,15 | 25,22 | 0,32% | 64,00 |
| 04.09.2020 | 24,86 | 25,62 | 24,76 | 25,14 | 0,24% | - |
| 03.09.2020 | 25,10 | 25,10 | 25,08 | 25,08 | 0,60% | 151,00 |
| 02.09.2020 | 24,54 | 24,93 | 24,35 | 24,93 | 2,34% | 66,00 |
| 01.09.2020 | 24,28 | 24,54 | 24,00 | 24,36 | 0,41% | 865,00 |
| 31.08.2020 | 24,80 | 24,85 | 24,22 | 24,26 | -1,78% | 1.698,00 |
| 28.08.2020 | 25,36 | 25,36 | 24,67 | 24,70 | -1,96% | 457,00 |
| 27.08.2020 | 24,61 | 25,20 | 24,55 | 25,20 | 2,88% | 695,00 |
| 26.08.2020 | 25,05 | 25,05 | 24,39 | 24,49 | -3,28% | 1.458,00 |
| 25.08.2020 | 25,08 | 25,36 | 25,08 | 25,32 | 2,70% | 1.487,00 |