Echtzeit-Aktienkurs The Hartford Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The Hartford Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,38 | 51,41 | 50,38 | 50,69 | -2,33% | - |
| 25.02.2021 | 53,62 | 53,62 | 0,00 | 51,90 | -2,42% | - |
| 24.02.2021 | 53,21 | 53,21 | 53,17 | 53,18 | 2,53% | - |
| 23.02.2021 | 51,93 | 52,57 | 51,67 | 51,87 | 1,65% | - |
| 22.02.2021 | 50,50 | 51,10 | 50,42 | 51,03 | 2,35% | - |
| 19.02.2021 | 49,74 | 50,01 | 49,46 | 49,86 | 0,88% | - |
| 18.02.2021 | 49,81 | 49,99 | 49,36 | 49,43 | -1,35% | - |
| 17.02.2021 | 49,43 | 50,35 | 0,00 | 50,10 | 2,65% | - |
| 16.02.2021 | 49,27 | 49,45 | 0,00 | 48,81 | -1,61% | - |
| 12.02.2021 | 50,05 | 50,19 | 48,84 | 49,61 | -1,58% | - |
| 11.02.2021 | 51,15 | 51,15 | 50,18 | 50,40 | -0,29% | - |
| 10.02.2021 | 50,23 | 50,79 | 0,00 | 50,55 | 0,61% | - |
| 09.02.2021 | 49,80 | 50,48 | 0,00 | 50,24 | -0,17% | - |
| 08.02.2021 | 49,99 | 50,35 | 0,00 | 50,33 | -0,21% | - |
| 05.02.2021 | 50,95 | 51,31 | 50,31 | 50,43 | -1,11% | - |
| 04.02.2021 | 50,90 | 51,02 | 50,90 | 51,00 | 3,02% | - |
| 03.02.2021 | 49,23 | 49,52 | 49,05 | 49,50 | 0,33% | - |
| 02.02.2021 | 49,15 | 49,54 | 49,00 | 49,34 | 1,77% | - |
| 01.02.2021 | 48,13 | 48,70 | 47,89 | 48,48 | 0,84% | - |
| 29.01.2021 | 48,57 | 48,66 | 47,46 | 48,07 | -1,95% | - |
| 28.01.2021 | 49,07 | 49,42 | 48,85 | 49,03 | 1,94% | - |
| 27.01.2021 | 49,43 | 49,51 | 47,70 | 48,09 | -3,65% | - |
| 26.01.2021 | 50,60 | 50,66 | 49,91 | 49,91 | -1,56% | - |
| 25.01.2021 | 50,71 | 50,71 | 50,70 | 50,70 | 0,52% | - |
| 22.01.2021 | 49,64 | 50,53 | 49,43 | 50,44 | -1,11% | - |
| 21.01.2021 | 51,03 | 51,04 | 51,01 | 51,01 | -2,78% | - |
| 20.01.2021 | 52,85 | 53,05 | 52,34 | 52,47 | -0,42% | - |
| 19.01.2021 | 51,98 | 52,96 | 51,94 | 52,69 | 2,04% | - |
| 15.01.2021 | 51,39 | 52,08 | 51,18 | 51,63 | -1,54% | - |
| 14.01.2021 | 52,49 | 52,96 | 52,30 | 52,44 | 0,95% | - |
| 13.01.2021 | 51,94 | 51,94 | 51,94 | 51,94 | 0,12% | - |
| 12.01.2021 | 51,71 | 51,95 | 51,45 | 51,88 | 3,15% | - |
| 11.01.2021 | 50,50 | 50,66 | 49,94 | 50,30 | 0,74% | - |
| 08.01.2021 | 49,97 | 50,27 | 48,97 | 49,93 | -0,97% | - |
| 07.01.2021 | 50,66 | 50,82 | 50,07 | 50,42 | -0,95% | - |
| 06.01.2021 | 49,60 | 51,08 | 49,56 | 50,90 | 6,30% | - |
| 05.01.2021 | 48,08 | 48,33 | 47,63 | 47,89 | -1,01% | - |
| 04.01.2021 | 48,90 | 48,93 | 48,03 | 48,38 | -1,31% | - |
| 31.12.2020 | 47,88 | 49,05 | 47,88 | 49,02 | 2,24% | - |
| 30.12.2020 | 48,28 | 48,39 | 47,74 | 47,94 | 0,74% | - |
| 29.12.2020 | 47,82 | 48,06 | 47,38 | 47,59 | -1,28% | - |
| 28.12.2020 | 48,80 | 48,80 | 48,11 | 48,21 | -0,24% | - |
| 24.12.2020 | 48,07 | 49,38 | 47,85 | 48,32 | -0,11% | - |
| 23.12.2020 | 48,56 | 48,73 | 48,24 | 48,38 | 1,71% | - |
| 22.12.2020 | 47,60 | 47,78 | 47,41 | 47,56 | 0,23% | - |
| 21.12.2020 | 46,59 | 47,62 | 46,55 | 47,45 | -1,95% | - |
| 18.12.2020 | 47,51 | 48,55 | 47,51 | 48,40 | 2,12% | - |
| 17.12.2020 | 46,77 | 47,39 | 46,26 | 47,39 | 2,25% | - |
| 16.12.2020 | 45,89 | 46,52 | 45,87 | 46,35 | 1,44% | - |
| 15.12.2020 | 45,25 | 45,95 | 44,99 | 45,69 | 0,20% | - |
| 14.12.2020 | 46,56 | 46,57 | 45,53 | 45,60 | -1,41% | - |
| 11.12.2020 | 46,25 | 46,25 | 46,25 | 46,25 | 0,15% | - |
| 10.12.2020 | 47,11 | 47,79 | 42,65 | 46,18 | -3,10% | - |
| 09.12.2020 | 47,65 | 47,65 | 47,65 | 47,65 | 2,07% | - |
| 08.12.2020 | 45,40 | 46,70 | 0,00 | 46,69 | 3,14% | - |
| 07.12.2020 | 46,13 | 46,39 | 45,27 | 45,27 | -2,62% | - |
| 04.12.2020 | 46,67 | 46,86 | 46,35 | 46,49 | -0,11% | - |
| 03.12.2020 | 45,44 | 50,35 | 45,38 | 46,54 | 19,86% | - |
| 02.12.2020 | 45,13 | 45,52 | 38,83 | 38,83 | -14,55% | - |
| 01.12.2020 | 45,16 | 45,65 | 45,10 | 45,44 | 2,79% | - |
| 30.11.2020 | 44,76 | 44,99 | 43,98 | 44,20 | -4,80% | - |
| 27.11.2020 | 46,06 | 46,43 | 45,15 | 46,43 | -0,32% | - |
| 25.11.2020 | 46,82 | 47,00 | 0,00 | 46,58 | -2,27% | - |
| 24.11.2020 | 47,50 | 47,98 | 47,26 | 47,66 | 3,02% | - |
| 23.11.2020 | 46,15 | 46,42 | 45,91 | 46,27 | 1,08% | - |
| 20.11.2020 | 45,74 | 45,95 | 45,39 | 45,77 | -0,97% | - |
| 19.11.2020 | 46,25 | 46,27 | 46,22 | 46,22 | 0,42% | - |
| 18.11.2020 | 46,93 | 47,22 | 46,00 | 46,03 | -0,93% | - |
| 17.11.2020 | 45,70 | 46,82 | 45,64 | 46,46 | 0,72% | - |
| 16.11.2020 | 46,24 | 46,64 | 45,95 | 46,13 | 1,92% | - |
| 13.11.2020 | 45,63 | 45,73 | 44,74 | 45,26 | 1,34% | - |
| 12.11.2020 | 44,61 | 45,30 | 44,13 | 44,66 | -1,21% | - |
| 11.11.2020 | 44,78 | 45,39 | 0,00 | 45,20 | -1,56% | - |
| 10.11.2020 | 45,72 | 46,25 | 0,00 | 45,92 | 2,22% | - |
| 09.11.2020 | 45,15 | 46,33 | 44,36 | 44,92 | 13,91% | - |
| 06.11.2020 | 44,73 | 49,00 | 39,31 | 39,44 | -1,08% | - |
| 05.11.2020 | 38,78 | 40,47 | 38,69 | 39,87 | 4,25% | - |
| 04.11.2020 | 38,85 | 39,30 | 38,18 | 38,24 | -3,42% | - |
| 03.11.2020 | 40,20 | 40,39 | 39,50 | 39,60 | 1,18% | - |
| 02.11.2020 | 0,00 | 39,35 | 0,00 | 39,14 | 2,31% | - |
| 30.10.2020 | 39,27 | 39,69 | 38,10 | 38,25 | -1,43% | - |
| 29.10.2020 | 37,22 | 38,86 | 37,05 | 38,81 | 3,90% | - |
| 28.10.2020 | 37,29 | 37,82 | 36,75 | 37,35 | -0,55% | - |
| 27.10.2020 | 37,56 | 37,56 | 37,56 | 37,56 | -3,74% | - |
| 26.10.2020 | 39,42 | 39,44 | 38,52 | 39,02 | -3,92% | - |
| 23.10.2020 | 40,26 | 40,78 | 39,80 | 40,61 | 1,55% | - |
| 22.10.2020 | 38,49 | 40,09 | 38,32 | 39,99 | -1,08% | - |
| 21.10.2020 | 38,66 | 40,69 | 38,63 | 40,42 | 5,29% | - |
| 20.10.2020 | 38,22 | 38,68 | 0,00 | 38,39 | 3,30% | - |
| 19.10.2020 | 38,00 | 38,23 | 37,13 | 37,17 | -1,39% | - |
| 16.10.2020 | 37,64 | 38,43 | 37,55 | 37,69 | -0,36% | - |
| 15.10.2020 | 37,31 | 38,10 | 37,29 | 37,83 | 1,08% | - |
| 14.10.2020 | 38,47 | 38,56 | 37,42 | 37,42 | -1,02% | - |
| 13.10.2020 | 38,54 | 38,72 | 37,61 | 37,81 | -3,10% | - |
| 12.10.2020 | 38,74 | 39,21 | 38,74 | 39,02 | 1,05% | - |
| 09.10.2020 | 39,01 | 39,12 | 38,52 | 38,61 | -1,61% | - |
| 08.10.2020 | 38,40 | 39,36 | 38,21 | 39,24 | 3,33% | - |
| 07.10.2020 | 38,69 | 38,93 | 37,89 | 37,98 | -0,14% | - |
| 06.10.2020 | 39,05 | 39,37 | 37,88 | 38,03 | -3,01% | - |
| 05.10.2020 | 38,97 | 39,61 | 38,97 | 39,21 | 4,27% | - |