Börse:
26,775€
2,82%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
26,740€
Ask:
26,810€
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 26,40 | 27,18 | 26,36 | 26,79 | 2,87% | 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 |
| 24.08.2020 | 24,01 | 24,66 | 23,65 | 24,66 | 2,62% | 3.257,00 |
| 21.08.2020 | 24,64 | 24,66 | 23,91 | 24,03 | -3,75% | 3.835,00 |
| 20.08.2020 | 24,65 | 24,96 | 24,65 | 24,96 | -0,08% | 277,00 |
| 19.08.2020 | 24,66 | 24,98 | 24,66 | 24,98 | 0,87% | 788,00 |
| 18.08.2020 | 25,35 | 25,35 | 24,77 | 24,77 | -2,42% | 2.737,00 |
| 17.08.2020 | 26,26 | 26,26 | 25,38 | 25,38 | -1,88% | 785,00 |
| 14.08.2020 | 26,13 | 26,13 | 25,87 | 25,87 | -0,48% | 210,00 |
| 13.08.2020 | 25,64 | 25,99 | 25,58 | 25,99 | -0,44% | 1.460,00 |
| 12.08.2020 | 27,64 | 27,64 | 26,08 | 26,11 | -5,37% | 2.365,00 |
| 11.08.2020 | 26,78 | 27,59 | 26,78 | 27,59 | 3,03% | 1.575,00 |
| 10.08.2020 | 26,11 | 26,78 | 26,09 | 26,78 | 7,16% | 2.526,00 |
| 07.08.2020 | 24,84 | 24,99 | 24,84 | 24,99 | -0,06% | 542,00 |
| 06.08.2020 | 25,50 | 25,71 | 25,00 | 25,00 | -1,85% | 873,00 |
| 05.08.2020 | 25,43 | 25,54 | 25,37 | 25,47 | 0,39% | 2.504,00 |
| 04.08.2020 | 26,88 | 27,09 | 25,07 | 25,37 | -7,61% | 3.416,00 |
| 03.08.2020 | 27,49 | 27,61 | 27,46 | 27,46 | 2,83% | 2.435,00 |
| 31.07.2020 | 26,73 | 27,18 | 26,70 | 26,71 | -0,84% | 871,00 |
| 30.07.2020 | 27,57 | 27,57 | 26,56 | 26,93 | -2,43% | 1.722,00 |
| 29.07.2020 | 26,22 | 27,60 | 26,22 | 27,60 | 5,42% | 1.813,00 |
| 28.07.2020 | 26,47 | 26,47 | 26,10 | 26,18 | -0,23% | 785,00 |
| 27.07.2020 | 26,66 | 26,90 | 25,93 | 26,24 | -2,47% | 4.688,00 |
| 24.07.2020 | 27,11 | 27,47 | 26,91 | 26,91 | -2,34% | 531,00 |
| 23.07.2020 | 28,01 | 28,02 | 27,55 | 27,55 | -0,13% | 1.740,00 |
| 22.07.2020 | 27,93 | 27,93 | 27,56 | 27,59 | 0,49% | 636,00 |
| 21.07.2020 | 27,93 | 27,93 | 27,45 | 27,45 | -0,83% | 311,00 |
| 20.07.2020 | 27,91 | 27,91 | 27,63 | 27,68 | -1,28% | 1.021,00 |
| 17.07.2020 | 28,44 | 28,67 | 28,04 | 28,04 | -2,25% | 2.377,00 |
| 16.07.2020 | 27,47 | 28,84 | 27,47 | 28,69 | 2,70% | 2.258,00 |
| 15.07.2020 | 27,01 | 27,93 | 27,01 | 27,93 | 4,69% | 1.336,00 |
| 14.07.2020 | 26,47 | 26,68 | 26,15 | 26,68 | 0,79% | 1.888,00 |
| 13.07.2020 | 26,81 | 26,81 | 26,20 | 26,47 | 1,75% | 2.254,00 |
| 10.07.2020 | 24,83 | 26,02 | 24,63 | 26,02 | 4,23% | 454,00 |
| 09.07.2020 | 26,52 | 26,60 | 24,93 | 24,96 | -3,22% | 2.381,00 |
| 08.07.2020 | 26,16 | 26,29 | 25,73 | 25,79 | -0,64% | 2.172,00 |
| 07.07.2020 | 26,92 | 26,92 | 25,96 | 25,96 | -4,44% | 1.090,00 |
| 06.07.2020 | 26,87 | 27,59 | 26,87 | 27,16 | 1,19% | 2.214,00 |
| 03.07.2020 | 26,49 | 26,84 | 26,49 | 26,84 | 0,34% | 806,00 |
| 02.07.2020 | 26,40 | 27,55 | 26,40 | 26,75 | 1,02% | 2.851,00 |
| 01.07.2020 | 27,64 | 27,92 | 26,43 | 26,48 | -3,32% | 991,00 |
| 30.06.2020 | 27,49 | 27,49 | 27,05 | 27,39 | 0,18% | 1.194,00 |
| 29.06.2020 | 26,32 | 27,34 | 26,32 | 27,34 | 2,67% | 2.055,00 |
| 26.06.2020 | 27,60 | 27,60 | 26,47 | 26,63 | -3,27% | 542,00 |
| 25.06.2020 | 26,72 | 27,53 | 26,30 | 27,53 | 1,96% | 6.807,00 |
| 24.06.2020 | 28,36 | 28,36 | 26,91 | 27,00 | -5,21% | 877,00 |
| 23.06.2020 | 28,56 | 28,62 | 28,40 | 28,49 | 0,90% | 1.727,00 |
| 22.06.2020 | 27,93 | 28,37 | 27,93 | 28,23 | -0,77% | 2.253,00 |
| 19.06.2020 | 28,96 | 29,72 | 28,45 | 28,45 | -2,03% | 1.904,00 |
| 18.06.2020 | 28,69 | 29,05 | 28,28 | 29,04 | 0,43% | 2.239,00 |
| 17.06.2020 | 29,89 | 29,99 | 28,86 | 28,92 | -3,73% | 616,00 |
| 16.06.2020 | 29,86 | 31,90 | 29,52 | 30,04 | 4,04% | 3.352,00 |
| 15.06.2020 | 28,15 | 28,87 | 27,90 | 28,87 | 2,00% | 3.193,00 |