Echtzeit-Aktienkurs American National Insurance Company
Bid:
Ask:
Aktienkurse zur American National Insurance Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2020 | 74,88 | 74,88 | 69,63 | 70,46 | -1,75% | - |
| 30.06.2020 | 70,74 | 72,48 | 70,74 | 71,71 | 1,29% | - |
| 29.06.2020 | 68,99 | 72,55 | 68,99 | 70,80 | 3,37% | - |
| 26.06.2020 | 71,70 | 73,60 | 68,27 | 68,49 | -6,39% | - |
| 25.06.2020 | 72,78 | 73,70 | 71,04 | 73,16 | 1,65% | - |
| 24.06.2020 | 72,28 | 73,92 | 71,97 | 71,97 | -2,11% | - |
| 23.06.2020 | 73,81 | 74,39 | 72,83 | 73,53 | 0,18% | - |
| 22.06.2020 | 73,98 | 74,88 | 72,62 | 73,39 | -1,71% | - |
| 19.06.2020 | 76,63 | 76,63 | 73,11 | 74,67 | -0,33% | - |
| 18.06.2020 | 75,03 | 75,93 | 74,32 | 74,92 | 1,00% | - |
| 17.06.2020 | 75,61 | 76,41 | 73,43 | 74,18 | -3,30% | - |
| 16.06.2020 | 80,08 | 80,08 | 75,69 | 76,71 | 1,23% | - |
| 15.06.2020 | 72,50 | 76,67 | 72,50 | 75,78 | 0,24% | - |
| 12.06.2020 | 77,05 | 77,05 | 73,86 | 75,60 | 2,15% | - |
| 11.06.2020 | 78,27 | 78,27 | 73,75 | 74,01 | -8,32% | - |
| 10.06.2020 | 81,19 | 83,64 | 80,25 | 80,73 | -5,28% | - |
| 09.06.2020 | 85,68 | 86,61 | 84,34 | 85,23 | -2,89% | - |
| 08.06.2020 | 88,07 | 88,81 | 86,58 | 87,76 | 1,74% | - |
| 05.06.2020 | 85,92 | 89,12 | 85,90 | 86,26 | 4,10% | - |
| 04.06.2020 | 80,09 | 83,12 | 80,09 | 82,86 | 1,98% | - |
| 03.06.2020 | 79,24 | 82,43 | 79,24 | 81,25 | 4,87% | - |
| 02.06.2020 | 74,57 | 78,81 | 74,57 | 77,48 | 2,68% | - |
| 01.06.2020 | 74,52 | 77,01 | 74,52 | 75,46 | 0,43% | - |
| 29.05.2020 | 75,10 | 76,32 | 74,45 | 75,14 | -2,28% | - |
| 28.05.2020 | 76,00 | 78,15 | 75,51 | 76,89 | 2,17% | - |
| 27.05.2020 | 74,98 | 76,33 | 74,06 | 75,26 | 2,88% | - |
| 26.05.2020 | 72,40 | 74,19 | 71,30 | 73,16 | 5,97% | - |
| 22.05.2020 | 68,65 | 69,81 | 68,32 | 69,04 | -1,83% | - |
| 21.05.2020 | 69,87 | 72,56 | 68,10 | 70,33 | 0,33% | - |
| 20.05.2020 | 68,70 | 71,62 | 68,70 | 70,10 | 2,01% | - |
| 19.05.2020 | 68,51 | 71,04 | 67,81 | 68,72 | -2,79% | - |
| 18.05.2020 | 71,88 | 72,70 | 70,03 | 70,69 | 1,87% | - |
| 15.05.2020 | 63,94 | 70,62 | 63,94 | 69,40 | 0,39% | - |
| 14.05.2020 | 63,20 | 70,45 | 63,20 | 69,13 | 0,79% | - |
| 13.05.2020 | 70,57 | 70,89 | 66,97 | 68,58 | -3,00% | - |
| 12.05.2020 | 78,31 | 78,31 | 69,92 | 70,70 | -6,53% | - |
| 11.05.2020 | 74,48 | 76,78 | 74,05 | 75,64 | -2,54% | - |
| 08.05.2020 | 77,90 | 79,33 | 74,00 | 77,62 | 5,25% | - |
| 07.05.2020 | 71,48 | 75,54 | 71,04 | 73,75 | 4,04% | - |
| 06.05.2020 | 75,09 | 75,09 | 70,83 | 70,88 | -4,81% | - |
| 05.05.2020 | 74,45 | 74,48 | 74,45 | 74,46 | -3,90% | - |
| 27.04.2020 | 74,39 | 78,02 | 70,44 | 77,48 | 4,50% | - |
| 24.04.2020 | 71,23 | 75,37 | 70,89 | 74,14 | 2,90% | - |
| 23.04.2020 | 74,57 | 75,28 | 71,83 | 72,05 | -2,82% | - |
| 22.04.2020 | 74,01 | 76,42 | 72,39 | 74,14 | 1,30% | - |
| 21.04.2020 | 76,10 | 76,10 | 72,14 | 73,19 | -1,73% | - |
| 20.04.2020 | 77,48 | 78,21 | 73,53 | 74,48 | -2,80% | - |
| 17.04.2020 | 83,14 | 83,14 | 74,97 | 76,62 | 3,43% | - |
| 16.04.2020 | 73,41 | 75,77 | 72,69 | 74,08 | -1,16% | - |
| 15.04.2020 | 79,32 | 80,29 | 73,43 | 74,95 | -2,31% | - |
| 14.04.2020 | 78,33 | 80,07 | 75,09 | 76,72 | 1,44% | - |
| 13.04.2020 | 78,67 | 80,88 | 75,45 | 75,63 | -4,89% | - |
| 09.04.2020 | 79,71 | 81,25 | 76,48 | 79,52 | 2,57% | - |
| 08.04.2020 | 75,07 | 80,47 | 69,50 | 77,53 | 11,62% | - |
| 07.04.2020 | 70,16 | 73,83 | 67,90 | 69,46 | 3,71% | - |
| 06.04.2020 | 74,17 | 76,41 | 65,37 | 66,97 | 3,51% | - |
| 03.04.2020 | 84,48 | 84,48 | 64,29 | 64,70 | -6,20% | - |
| 02.04.2020 | 79,74 | 83,11 | 68,81 | 68,98 | -9,33% | - |
| 01.04.2020 | 82,11 | 87,32 | 75,73 | 76,08 | -7,38% | - |
| 31.03.2020 | 84,49 | 86,64 | 79,88 | 82,14 | -1,92% | - |
| 30.03.2020 | 80,01 | 83,93 | 79,01 | 83,75 | 5,55% | - |
| 27.03.2020 | 74,12 | 80,41 | 74,12 | 79,35 | 13,53% | - |
| 18.03.2020 | 65,66 | 77,21 | 65,66 | 69,90 | -6,84% | - |
| 17.03.2020 | 71,33 | 79,51 | 71,33 | 75,03 | 0,49% | - |
| 16.03.2020 | 63,86 | 81,52 | 63,86 | 74,67 | -7,35% | - |
| 13.03.2020 | 81,60 | 85,33 | 75,96 | 80,59 | 5,32% | - |
| 12.03.2020 | 79,74 | 87,46 | 74,17 | 76,52 | -9,96% | - |
| 11.03.2020 | 88,27 | 93,60 | 83,92 | 84,98 | -5,59% | - |
| 10.03.2020 | 96,56 | 96,56 | 89,71 | 90,01 | -1,80% | - |
| 09.03.2020 | 93,82 | 95,19 | 90,34 | 91,66 | -5,40% | - |
| 06.03.2020 | 97,77 | 97,77 | 93,14 | 96,89 | -0,21% | - |
| 05.03.2020 | 98,98 | 100,90 | 95,90 | 97,09 | -4,34% | - |
| 04.03.2020 | 100,51 | 102,26 | 99,31 | 101,50 | 2,46% | - |
| 03.03.2020 | 103,95 | 103,95 | 97,89 | 99,06 | -2,05% | - |
| 02.03.2020 | 98,84 | 101,70 | 95,99 | 101,13 | 3,79% | - |
| 28.02.2020 | 97,49 | 103,53 | 95,39 | 97,44 | -3,91% | - |
| 27.02.2020 | 101,90 | 104,69 | 100,49 | 101,41 | -2,72% | - |
| 26.02.2020 | 107,51 | 109,28 | 103,99 | 104,24 | -2,81% | - |
| 25.02.2020 | 107,42 | 108,85 | 105,79 | 107,26 | -2,40% | - |
| 24.02.2020 | 109,26 | 112,67 | 109,26 | 109,89 | -2,40% | - |
| 21.02.2020 | 112,29 | 115,12 | 111,21 | 112,60 | -0,44% | - |
| 20.02.2020 | 110,34 | 113,53 | 108,34 | 113,09 | 2,26% | - |
| 19.02.2020 | 111,17 | 114,14 | 109,97 | 110,60 | 0,19% | - |
| 18.02.2020 | 108,72 | 111,59 | 105,74 | 110,39 | 0,98% | - |
| 14.02.2020 | 110,32 | 110,52 | 107,78 | 109,32 | -0,73% | - |
| 13.02.2020 | 106,59 | 112,05 | 106,31 | 110,12 | 1,99% | - |
| 12.02.2020 | 108,94 | 109,79 | 106,34 | 107,97 | -0,06% | - |
| 11.02.2020 | 107,85 | 110,33 | 106,57 | 108,03 | 0,68% | - |
| 10.02.2020 | 108,22 | 109,84 | 106,50 | 107,30 | -2,53% | - |
| 07.02.2020 | 109,62 | 110,43 | 106,76 | 110,08 | 0,19% | - |
| 06.02.2020 | 110,56 | 110,90 | 107,52 | 109,87 | 0,53% | - |
| 04.02.2020 | 110,53 | 113,22 | 109,20 | 109,30 | -0,42% | - |
| 03.02.2020 | 110,28 | 112,78 | 109,44 | 109,76 | -1,39% | - |
| 31.01.2020 | 111,06 | 111,42 | 109,09 | 111,31 | -0,59% | - |
| 30.01.2020 | 110,42 | 112,97 | 108,27 | 111,96 | 0,65% | - |
| 29.01.2020 | 112,33 | 112,97 | 109,50 | 111,24 | -0,36% | - |
| 28.01.2020 | 111,60 | 114,23 | 111,35 | 111,64 | 0,04% | - |
| 27.01.2020 | 107,01 | 113,90 | 107,01 | 111,59 | -0,58% | - |
| 24.01.2020 | 114,49 | 114,81 | 112,17 | 112,24 | -1,10% | - |
| 23.01.2020 | 114,13 | 116,52 | 112,41 | 113,49 | -0,24% | - |