Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 47,90 | 48,46 | 47,79 | 47,89 | -1,60% | - |
25.02.2021 | 49,43 | 49,70 | 48,65 | 48,67 | -2,42% | - |
24.02.2021 | 49,64 | 49,99 | 49,53 | 49,87 | 1,25% | - |
23.02.2021 | 48,92 | 49,30 | 48,76 | 49,26 | 0,11% | - |
22.02.2021 | 48,94 | 49,70 | 48,83 | 49,20 | 2,31% | - |
19.02.2021 | 47,90 | 48,52 | 47,81 | 48,09 | 1,68% | - |
18.02.2021 | 46,99 | 47,68 | 46,79 | 47,30 | 0,54% | - |
17.02.2021 | 46,39 | 47,14 | 0,00 | 47,04 | 1,47% | - |
16.02.2021 | 46,75 | 47,05 | 46,35 | 46,36 | -1,21% | - |
12.02.2021 | 47,26 | 47,30 | 46,45 | 46,93 | 0,12% | - |
11.02.2021 | 46,90 | 46,90 | 46,46 | 46,88 | 0,41% | - |
10.02.2021 | 46,34 | 46,86 | 46,15 | 46,69 | 0,95% | - |
09.02.2021 | 46,07 | 46,58 | 45,91 | 46,25 | -0,09% | - |
08.02.2021 | 46,19 | 46,48 | 0,00 | 46,29 | 1,83% | - |
05.02.2021 | 45,30 | 45,48 | 45,11 | 45,46 | -0,61% | - |
04.02.2021 | 46,57 | 46,62 | 45,52 | 45,74 | -0,47% | - |
03.02.2021 | 45,67 | 46,09 | 45,54 | 45,95 | -0,83% | - |
02.02.2021 | 46,33 | 46,34 | 46,33 | 46,34 | 1,50% | - |
01.02.2021 | 45,00 | 45,90 | 44,87 | 45,65 | 1,07% | - |
29.01.2021 | 45,70 | 45,80 | 0,00 | 45,17 | -2,22% | - |
28.01.2021 | 46,20 | 46,20 | 46,19 | 46,19 | 2,18% | - |
27.01.2021 | 45,99 | 46,07 | 44,77 | 45,21 | -2,65% | - |
26.01.2021 | 46,78 | 46,95 | 46,41 | 46,44 | -0,09% | - |
25.01.2021 | 46,30 | 46,61 | 45,85 | 46,48 | 0,13% | - |
22.01.2021 | 46,05 | 46,61 | 45,96 | 46,42 | 0,21% | - |
21.01.2021 | 46,32 | 46,33 | 46,31 | 46,32 | -1,54% | - |
19.01.2021 | 46,80 | 47,33 | 46,80 | 47,05 | 1,32% | - |
15.01.2021 | 46,16 | 46,69 | 46,09 | 46,43 | -0,88% | - |
14.01.2021 | 46,50 | 47,00 | 46,39 | 46,84 | 1,37% | - |
13.01.2021 | 46,12 | 46,56 | 45,82 | 46,21 | -0,08% | - |
12.01.2021 | 46,03 | 46,54 | 45,89 | 46,24 | 3,88% | - |
11.01.2021 | 44,74 | 44,83 | 44,36 | 44,52 | -0,04% | - |
08.01.2021 | 44,17 | 44,58 | 43,72 | 44,54 | -0,34% | - |
07.01.2021 | 45,03 | 45,03 | 44,44 | 44,69 | -0,60% | - |
06.01.2021 | 44,71 | 45,21 | 44,61 | 44,96 | 3,98% | - |
05.01.2021 | 43,27 | 43,61 | 42,97 | 43,24 | -0,05% | - |
04.01.2021 | 43,91 | 43,91 | 43,02 | 43,26 | -2,75% | - |
31.12.2020 | 43,92 | 44,64 | 43,90 | 44,48 | 1,02% | - |
30.12.2020 | 44,43 | 44,49 | 43,96 | 44,03 | 0,66% | - |
29.12.2020 | 44,00 | 44,30 | 43,70 | 43,74 | -0,44% | - |
28.12.2020 | 44,71 | 44,74 | 43,92 | 43,94 | 0,99% | - |
24.12.2020 | 43,74 | 43,93 | 42,46 | 43,51 | -0,25% | - |
23.12.2020 | 43,68 | 43,74 | 43,49 | 43,62 | 1,36% | - |
22.12.2020 | 43,62 | 43,67 | 43,02 | 43,03 | -0,91% | - |
21.12.2020 | 42,85 | 43,68 | 42,83 | 43,43 | -2,45% | - |
18.12.2020 | 43,95 | 44,52 | 42,84 | 44,52 | -0,68% | - |
17.12.2020 | 44,62 | 45,00 | 44,52 | 44,82 | 0,13% | - |
16.12.2020 | 44,92 | 45,23 | 44,52 | 44,76 | -0,03% | - |
15.12.2020 | 44,30 | 45,09 | 44,19 | 44,78 | 1,27% | - |
14.12.2020 | 45,17 | 45,19 | 44,19 | 44,22 | -1,51% | - |
11.12.2020 | 44,64 | 45,04 | 44,52 | 44,90 | -1,17% | - |
10.12.2020 | 44,97 | 45,51 | 44,93 | 45,43 | 0,52% | - |
09.12.2020 | 45,19 | 45,19 | 45,19 | 45,19 | 2,76% | - |
08.12.2020 | 45,12 | 45,56 | 43,93 | 43,98 | 1,90% | - |
07.12.2020 | 45,66 | 46,15 | 43,16 | 43,16 | -6,76% | - |
04.12.2020 | 45,97 | 46,29 | 45,83 | 46,29 | 1,42% | - |
03.12.2020 | 45,64 | 45,64 | 45,64 | 45,64 | 2,76% | - |
02.12.2020 | 44,96 | 46,22 | 44,41 | 44,41 | 9,45% | - |
01.12.2020 | 44,75 | 44,76 | 40,58 | 40,58 | -7,69% | - |
30.11.2020 | 44,48 | 44,75 | 43,94 | 43,96 | -2,98% | - |
27.11.2020 | 45,73 | 46,24 | 45,05 | 45,31 | -0,68% | - |
25.11.2020 | 45,37 | 45,75 | 45,09 | 45,62 | -1,20% | - |
24.11.2020 | 45,25 | 46,43 | 45,05 | 46,17 | 4,09% | - |
23.11.2020 | 44,50 | 44,77 | 44,20 | 44,36 | 1,28% | - |
20.11.2020 | 43,60 | 43,98 | 43,45 | 43,80 | 0,21% | - |
19.11.2020 | 43,11 | 43,74 | 42,86 | 43,71 | 1,76% | - |
18.11.2020 | 43,59 | 43,96 | 42,88 | 42,95 | -0,10% | - |
17.11.2020 | 42,77 | 43,37 | 42,68 | 43,00 | -0,16% | - |
16.11.2020 | 42,84 | 43,15 | 42,57 | 43,07 | 3,73% | - |
13.11.2020 | 41,30 | 41,83 | 41,17 | 41,52 | 3,16% | - |
12.11.2020 | 40,29 | 40,78 | 39,74 | 40,25 | -1,54% | - |
11.11.2020 | 40,99 | 41,56 | 0,00 | 40,88 | -2,36% | - |
10.11.2020 | 41,87 | 42,30 | 41,46 | 41,87 | 1,04% | - |
09.11.2020 | 41,44 | 41,44 | 41,43 | 41,44 | 12,03% | - |
06.11.2020 | 37,55 | 37,65 | 36,65 | 36,99 | -0,40% | - |
05.11.2020 | 36,62 | 37,55 | 36,60 | 37,14 | 1,56% | - |
04.11.2020 | 36,57 | 36,57 | 36,57 | 36,57 | 0,94% | - |
03.11.2020 | 36,35 | 36,55 | 36,01 | 36,23 | 2,20% | - |
02.11.2020 | 34,62 | 35,64 | 0,00 | 35,45 | 4,77% | - |
30.10.2020 | 34,18 | 34,27 | 33,41 | 33,83 | -1,36% | - |
29.10.2020 | 33,97 | 34,61 | 33,78 | 34,30 | 0,41% | - |
28.10.2020 | 34,15 | 34,19 | 34,14 | 34,16 | -3,33% | - |
27.10.2020 | 35,37 | 35,40 | 35,33 | 35,33 | -3,90% | - |
26.10.2020 | 37,02 | 37,03 | 36,34 | 36,77 | -2,87% | - |
23.10.2020 | 37,87 | 38,03 | 37,46 | 37,85 | 0,92% | - |
22.10.2020 | 36,53 | 37,51 | 0,00 | 37,51 | 2,33% | - |
21.10.2020 | 0,00 | 37,02 | 0,00 | 36,65 | -0,72% | - |
20.10.2020 | 37,16 | 37,26 | 36,72 | 36,92 | 1,21% | - |
19.10.2020 | 0,00 | 37,42 | 0,00 | 36,48 | -1,96% | - |
16.10.2020 | 0,00 | 37,75 | 0,00 | 37,21 | -0,08% | - |
15.10.2020 | 36,65 | 37,39 | 36,65 | 37,24 | 0,73% | - |
14.10.2020 | 37,62 | 37,71 | 36,97 | 36,97 | -0,83% | - |
13.10.2020 | 38,01 | 38,12 | 37,10 | 37,28 | -2,97% | - |
12.10.2020 | 0,00 | 38,72 | 0,00 | 38,42 | 0,92% | - |
09.10.2020 | 38,23 | 38,54 | 37,94 | 38,07 | -0,31% | - |
08.10.2020 | 38,40 | 38,60 | 37,94 | 38,19 | 0,85% | - |
07.10.2020 | 0,00 | 38,40 | 0,00 | 37,87 | 1,26% | - |
06.10.2020 | 37,52 | 38,47 | 37,22 | 37,40 | -0,09% | - |
05.10.2020 | 37,32 | 37,74 | 37,20 | 37,43 | 1,34% | - |
02.10.2020 | 36,17 | 37,16 | 36,06 | 36,94 | 1,51% | - |