Echtzeit-Aktienkurs American Equity Investment Life Holding Company
Bid:
Ask:
Aktienkurse zur American Equity Investment Life Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,73 | 27,85 | 26,69 | 27,60 | 0,73% | - |
| 25.02.2021 | 27,34 | 27,96 | 0,00 | 27,40 | -2,20% | - |
| 24.02.2021 | 28,00 | 28,02 | 27,93 | 28,02 | -0,36% | - |
| 23.02.2021 | 28,39 | 28,82 | 0,00 | 28,12 | -2,77% | - |
| 22.02.2021 | 29,19 | 29,55 | 28,86 | 28,92 | 0,84% | - |
| 19.02.2021 | 28,50 | 29,10 | 28,40 | 28,68 | -0,23% | - |
| 18.02.2021 | 28,37 | 29,36 | 28,23 | 28,74 | -3,80% | - |
| 17.02.2021 | 30,09 | 30,31 | 29,58 | 29,88 | -0,47% | - |
| 16.02.2021 | 30,36 | 30,72 | 29,88 | 30,02 | 0,65% | - |
| 12.02.2021 | 30,28 | 30,40 | 29,25 | 29,82 | -0,40% | - |
| 11.02.2021 | 29,94 | 30,07 | 29,32 | 29,94 | -0,61% | - |
| 10.02.2021 | 30,52 | 30,60 | 29,89 | 30,13 | -0,51% | - |
| 09.02.2021 | 30,29 | 30,62 | 29,98 | 30,28 | -0,67% | - |
| 08.02.2021 | 30,01 | 30,56 | 29,92 | 30,49 | 2,21% | - |
| 05.02.2021 | 29,88 | 29,93 | 29,42 | 29,83 | -1,01% | - |
| 04.02.2021 | 30,35 | 30,62 | 29,96 | 30,13 | 0,87% | - |
| 03.02.2021 | 29,76 | 30,09 | 29,56 | 29,87 | -1,09% | - |
| 02.02.2021 | 30,03 | 30,42 | 29,78 | 30,20 | 2,25% | - |
| 01.02.2021 | 29,22 | 29,99 | 28,99 | 29,54 | 0,63% | - |
| 29.01.2021 | 29,33 | 29,49 | 0,00 | 29,35 | -1,43% | - |
| 28.01.2021 | 29,97 | 30,13 | 29,22 | 29,78 | 2,30% | - |
| 27.01.2021 | 29,37 | 29,52 | 28,86 | 29,11 | -1,99% | - |
| 26.01.2021 | 29,95 | 30,10 | 0,00 | 29,70 | -0,32% | - |
| 25.01.2021 | 29,79 | 29,79 | 29,79 | 29,79 | -0,38% | - |
| 22.01.2021 | 29,36 | 29,96 | 29,28 | 29,91 | -0,91% | - |
| 21.01.2021 | 30,69 | 30,80 | 29,98 | 30,18 | -1,15% | - |
| 20.01.2021 | 30,71 | 30,85 | 30,23 | 30,53 | -0,26% | - |
| 19.01.2021 | 30,34 | 30,95 | 30,33 | 30,61 | 0,31% | - |
| 15.01.2021 | 30,17 | 30,70 | 30,17 | 30,52 | 0,16% | - |
| 14.01.2021 | 30,47 | 30,92 | 30,16 | 30,47 | 2,04% | - |
| 13.01.2021 | 29,51 | 30,05 | 29,23 | 29,86 | -0,71% | - |
| 12.01.2021 | 30,07 | 30,07 | 30,07 | 30,07 | 0,53% | - |
| 11.01.2021 | 29,73 | 30,23 | 29,64 | 29,91 | 0,71% | - |
| 08.01.2021 | 29,58 | 29,97 | 29,13 | 29,70 | -2,06% | - |
| 07.01.2021 | 30,01 | 30,52 | 29,72 | 30,33 | 3,50% | - |
| 06.01.2021 | 29,22 | 30,06 | 29,13 | 29,30 | 7,40% | - |
| 05.01.2021 | 27,24 | 27,67 | 27,04 | 27,28 | 1,73% | - |
| 04.01.2021 | 27,20 | 27,25 | 26,59 | 26,82 | -3,18% | - |
| 31.12.2020 | 27,86 | 28,13 | 27,21 | 27,70 | 0,75% | - |
| 30.12.2020 | 27,87 | 28,20 | 27,47 | 27,49 | 0,71% | - |
| 29.12.2020 | 27,46 | 27,63 | 27,08 | 27,30 | -1,03% | - |
| 28.12.2020 | 26,80 | 28,11 | 26,80 | 27,58 | 0,16% | - |
| 24.12.2020 | 27,54 | 28,15 | 27,44 | 27,54 | -0,36% | - |
| 23.12.2020 | 27,71 | 27,92 | 27,30 | 27,64 | 1,96% | - |
| 22.12.2020 | 27,44 | 27,50 | 26,84 | 27,11 | -0,59% | - |
| 21.12.2020 | 26,66 | 27,31 | 26,63 | 27,27 | -0,27% | - |
| 18.12.2020 | 27,90 | 27,99 | 27,19 | 27,34 | -2,08% | - |
| 17.12.2020 | 27,72 | 28,14 | 27,57 | 27,92 | 0,13% | - |
| 16.12.2020 | 27,89 | 27,89 | 27,89 | 27,89 | -1,43% | - |
| 15.12.2020 | 27,42 | 30,17 | 27,24 | 28,29 | 5,68% | - |
| 14.12.2020 | 27,40 | 27,68 | 26,77 | 26,77 | -1,20% | - |
| 11.12.2020 | 26,96 | 27,19 | 26,70 | 27,10 | -1,58% | - |
| 10.12.2020 | 27,56 | 27,68 | 27,30 | 27,53 | -0,34% | - |
| 09.12.2020 | 28,30 | 28,42 | 27,63 | 27,63 | 1,77% | - |
| 08.12.2020 | 27,62 | 28,81 | 27,15 | 27,15 | -2,93% | - |
| 07.12.2020 | 28,46 | 28,58 | 26,78 | 27,97 | -1,17% | - |
| 04.12.2020 | 27,93 | 28,34 | 27,92 | 28,30 | 4,06% | - |
| 03.12.2020 | 27,46 | 27,46 | 22,61 | 27,19 | -2,47% | - |
| 02.12.2020 | 26,86 | 28,82 | 26,50 | 27,88 | 3,60% | - |
| 01.12.2020 | 27,39 | 27,48 | 26,69 | 26,91 | 1,95% | - |
| 30.11.2020 | 26,46 | 27,11 | 24,19 | 26,40 | -3,46% | - |
| 27.11.2020 | 27,55 | 27,95 | 26,97 | 27,34 | -1,03% | - |
| 25.11.2020 | 27,69 | 28,09 | 27,34 | 27,63 | -1,27% | - |
| 24.11.2020 | 27,81 | 28,59 | 27,69 | 27,98 | 0,32% | - |
| 23.11.2020 | 27,71 | 28,15 | 27,67 | 27,89 | 2,76% | - |
| 20.11.2020 | 27,21 | 27,32 | 26,77 | 27,14 | 0,11% | - |
| 19.11.2020 | 27,15 | 27,53 | 26,69 | 27,11 | -0,29% | - |
| 18.11.2020 | 27,94 | 28,14 | 27,18 | 27,19 | -0,80% | - |
| 17.11.2020 | 27,08 | 27,42 | 26,85 | 27,41 | 0,22% | - |
| 16.11.2020 | 27,42 | 27,59 | 26,99 | 27,35 | 2,30% | - |
| 13.11.2020 | 26,26 | 27,00 | 26,13 | 26,74 | 3,48% | - |
| 12.11.2020 | 25,32 | 25,93 | 25,26 | 25,84 | 0,16% | - |
| 11.11.2020 | 25,95 | 26,45 | 25,79 | 25,80 | -2,99% | - |
| 10.11.2020 | 26,83 | 26,95 | 26,30 | 26,59 | 1,03% | - |
| 09.11.2020 | 0,00 | 26,81 | 0,00 | 26,32 | 9,71% | - |
| 06.11.2020 | 24,35 | 24,50 | 23,62 | 23,99 | -0,48% | - |
| 05.11.2020 | 24,02 | 24,61 | 23,99 | 24,11 | 0,17% | - |
| 04.11.2020 | 23,80 | 24,53 | 0,00 | 24,07 | 1,97% | - |
| 03.11.2020 | 24,66 | 24,70 | 23,24 | 23,60 | -2,07% | - |
| 02.11.2020 | 24,33 | 24,44 | 23,81 | 24,10 | -2,13% | - |
| 30.10.2020 | 25,10 | 25,16 | 24,10 | 24,63 | 1,53% | - |
| 29.10.2020 | 23,26 | 24,43 | 22,97 | 24,26 | 4,64% | - |
| 28.10.2020 | 23,84 | 23,92 | 23,12 | 23,18 | -4,90% | - |
| 27.10.2020 | 24,38 | 24,38 | 24,37 | 24,38 | -2,03% | - |
| 26.10.2020 | 25,24 | 25,24 | 24,27 | 24,88 | -5,16% | - |
| 23.10.2020 | 26,88 | 28,98 | 26,16 | 26,24 | -2,65% | - |
| 22.10.2020 | 27,32 | 27,45 | 26,74 | 26,95 | -1,21% | - |
| 21.10.2020 | 26,85 | 27,82 | 26,84 | 27,28 | 1,07% | - |
| 20.10.2020 | 27,54 | 27,56 | 26,52 | 26,99 | -3,97% | - |
| 19.10.2020 | 28,40 | 28,40 | 25,96 | 28,11 | -14,61% | - |
| 16.10.2020 | 32,24 | 32,92 | 32,01 | 32,92 | 0,43% | - |
| 15.10.2020 | 31,92 | 32,79 | 31,83 | 32,78 | 4,11% | - |
| 14.10.2020 | 32,13 | 32,47 | 31,48 | 31,48 | -1,58% | - |
| 13.10.2020 | 31,20 | 32,03 | 30,87 | 31,99 | 1,78% | - |
| 12.10.2020 | 31,67 | 31,79 | 31,13 | 31,43 | 0,92% | - |
| 09.10.2020 | 31,40 | 31,69 | 31,04 | 31,14 | 0,58% | - |
| 08.10.2020 | 31,25 | 31,45 | 30,71 | 30,96 | -0,05% | - |
| 07.10.2020 | 31,66 | 31,72 | 30,55 | 30,98 | -0,85% | - |
| 06.10.2020 | 0,00 | 32,58 | 0,00 | 31,24 | 0,86% | - |
| 05.10.2020 | 31,49 | 31,49 | 30,97 | 30,98 | -2,19% | - |