Börse:
46,115$
-0,68%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
46,067$
Ask:
46,164$
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 46,15 | 46,18 | 45,76 | 46,16 | -0,58% | - |
| 22.01.2021 | 45,86 | 46,61 | 45,77 | 46,43 | 0,24% | 3.773.888,00 |
| 21.01.2021 | 46,92 | 47,12 | 46,31 | 46,32 | -1,57% | 2.926.467,00 |
| 20.01.2021 | 46,97 | 47,21 | 46,71 | 47,06 | 0,02% | 2.368.345,00 |
| 19.01.2021 | 46,80 | 47,33 | 46,62 | 47,05 | 1,23% | 2.665.150,00 |
| 15.01.2021 | 46,53 | 46,82 | 46,01 | 46,48 | -0,83% | 4.218.847,00 |
| 14.01.2021 | 46,35 | 47,00 | 46,19 | 46,87 | 1,69% | 2.868.298,00 |
| 13.01.2021 | 45,93 | 46,56 | 45,63 | 46,09 | -0,19% | 4.059.929,00 |
| 12.01.2021 | 46,21 | 46,54 | 45,26 | 46,18 | 3,75% | 5.828.195,00 |
| 11.01.2021 | 44,22 | 44,82 | 44,00 | 44,51 | 0,04% | 2.478.995,00 |
| 08.01.2021 | 44,92 | 44,99 | 43,72 | 44,49 | -0,43% | 2.915.675,00 |
| 07.01.2021 | 45,18 | 45,26 | 44,45 | 44,68 | -0,56% | 4.217.384,00 |
| 06.01.2021 | 43,91 | 45,20 | 43,54 | 44,93 | 3,86% | 3.842.896,00 |
| 05.01.2021 | 43,33 | 43,70 | 42,96 | 43,26 | 0,16% | 2.561.722,00 |
| 04.01.2021 | 44,60 | 44,70 | 43,03 | 43,19 | -2,88% | 3.111.225,00 |
| 31.12.2020 | 44,01 | 44,64 | 43,90 | 44,47 | 1,05% | 2.159.041,00 |
| 30.12.2020 | 43,87 | 44,48 | 43,83 | 44,01 | 0,59% | 1.954.535,00 |
| 29.12.2020 | 44,16 | 44,32 | 43,70 | 43,75 | -0,39% | 2.386.749,00 |
| 28.12.2020 | 44,08 | 44,75 | 43,91 | 43,92 | 0,18% | 2.282.657,00 |
| 24.12.2020 | 43,67 | 43,93 | 43,38 | 43,84 | 0,71% | 1.383.510,00 |
| 23.12.2020 | 43,42 | 43,90 | 43,14 | 43,53 | 1,16% | 5.450.726,00 |
| 22.12.2020 | 43,60 | 43,75 | 43,00 | 43,03 | -1,28% | 4.044.749,00 |
| 21.12.2020 | 43,77 | 43,87 | 42,73 | 43,59 | -0,68% | 4.155.882,00 |
| 18.12.2020 | 44,84 | 45,15 | 43,52 | 43,89 | -2,05% | 10.298.643,00 |
| 17.12.2020 | 44,85 | 45,00 | 44,47 | 44,81 | 0,29% | 3.037.290,00 |
| 16.12.2020 | 44,99 | 45,23 | 44,52 | 44,68 | -0,42% | 3.282.374,00 |
| 15.12.2020 | 44,83 | 45,10 | 44,19 | 44,87 | 1,52% | 2.957.961,00 |
| 14.12.2020 | 45,49 | 45,57 | 44,19 | 44,20 | -1,43% | 3.198.226,00 |
| 11.12.2020 | 44,69 | 45,06 | 44,52 | 44,84 | -1,12% | 3.314.639,00 |
| 10.12.2020 | 44,60 | 45,51 | 44,56 | 45,35 | 0,51% | 2.881.213,00 |
| 09.12.2020 | 45,54 | 45,67 | 44,96 | 45,12 | -0,27% | 3.842.799,00 |
| 08.12.2020 | 44,91 | 45,55 | 44,60 | 45,24 | 0,15% | 3.426.582,00 |
| 07.12.2020 | 46,00 | 46,00 | 45,04 | 45,17 | -2,42% | 3.582.220,00 |
| 04.12.2020 | 45,41 | 46,35 | 45,30 | 46,29 | 1,31% | 4.836.261,00 |
| 03.12.2020 | 45,27 | 45,74 | 45,13 | 45,69 | 0,84% | 2.917.818,00 |
| 02.12.2020 | 44,55 | 45,55 | 44,29 | 45,31 | 1,36% | 3.684.538,00 |
| 01.12.2020 | 44,94 | 45,13 | 44,40 | 44,70 | 1,75% | 4.043.134,00 |
| 30.11.2020 | 44,79 | 45,19 | 43,91 | 43,93 | -2,98% | 5.918.315,00 |
| 27.11.2020 | 45,16 | 46,13 | 45,16 | 45,28 | -0,72% | 2.073.597,00 |
| 25.11.2020 | 45,65 | 45,84 | 45,04 | 45,61 | -1,13% | 4.127.893,00 |
| 24.11.2020 | 45,40 | 46,43 | 44,75 | 46,13 | 3,78% | 5.006.381,00 |
| 23.11.2020 | 44,38 | 44,87 | 44,18 | 44,45 | 1,37% | 4.779.684,00 |
| 20.11.2020 | 43,44 | 43,98 | 43,32 | 43,85 | 0,30% | 4.462.076,00 |
| 19.11.2020 | 42,63 | 43,74 | 42,52 | 43,72 | 2,01% | 3.475.489,00 |
| 18.11.2020 | 43,10 | 43,96 | 42,85 | 42,86 | -0,33% | 5.550.996,00 |
| 17.11.2020 | 42,58 | 43,37 | 42,23 | 43,00 | -0,53% | 4.739.526,00 |
| 16.11.2020 | 42,75 | 43,26 | 42,24 | 43,23 | 4,12% | 5.341.114,00 |
| 13.11.2020 | 40,75 | 41,83 | 40,50 | 41,52 | 3,00% | 2.908.269,00 |
| 12.11.2020 | 40,30 | 40,77 | 39,75 | 40,31 | -1,39% | 3.908.331,00 |
| 11.11.2020 | 41,84 | 41,92 | 40,66 | 40,88 | -2,32% | 4.186.344,00 |
| 10.11.2020 | 41,49 | 42,30 | 41,14 | 41,85 | 0,87% | 4.886.942,00 |
| 09.11.2020 | 40,27 | 42,23 | 39,17 | 41,49 | 12,44% | 7.856.405,00 |
| 06.11.2020 | 37,23 | 37,64 | 36,65 | 36,90 | -0,81% | 3.970.272,00 |
| 05.11.2020 | 36,84 | 37,54 | 36,60 | 37,20 | 1,83% | 5.234.023,00 |
| 04.11.2020 | 35,65 | 37,20 | 35,28 | 36,53 | 0,80% | 5.122.458,00 |
| 03.11.2020 | 36,19 | 36,54 | 36,00 | 36,24 | 2,03% | 5.029.014,00 |
| 02.11.2020 | 34,59 | 35,65 | 34,22 | 35,52 | 4,62% | 4.717.968,00 |
| 30.10.2020 | 33,97 | 34,42 | 33,37 | 33,95 | -0,79% | 5.321.251,00 |
| 29.10.2020 | 34,21 | 34,61 | 33,59 | 34,22 | 0,20% | 4.621.271,00 |
| 28.10.2020 | 35,84 | 36,28 | 34,01 | 34,15 | -3,42% | 6.813.520,00 |
| 27.10.2020 | 36,68 | 36,69 | 35,35 | 35,36 | -3,83% | 3.849.395,00 |
| 26.10.2020 | 37,39 | 37,42 | 36,34 | 36,77 | -2,85% | 2.998.296,00 |
| 23.10.2020 | 37,77 | 38,03 | 37,45 | 37,85 | 0,91% | 2.501.492,00 |
| 22.10.2020 | 36,67 | 37,53 | 36,31 | 37,51 | 2,35% | 2.311.870,00 |
| 21.10.2020 | 36,74 | 37,02 | 36,56 | 36,65 | -0,70% | 2.760.314,00 |
| 20.10.2020 | 36,93 | 37,25 | 36,71 | 36,91 | 1,18% | 3.219.259,00 |
| 19.10.2020 | 37,30 | 37,48 | 36,43 | 36,48 | -1,96% | 3.208.420,00 |
| 16.10.2020 | 37,41 | 37,75 | 36,99 | 37,21 | -0,11% | 2.630.899,00 |
| 15.10.2020 | 36,61 | 37,39 | 36,40 | 37,25 | 0,73% | 2.443.817,00 |
| 14.10.2020 | 37,20 | 37,71 | 36,96 | 36,98 | -0,62% | 2.635.100,00 |
| 13.10.2020 | 38,27 | 38,31 | 37,09 | 37,21 | -3,10% | 2.579.275,00 |
| 12.10.2020 | 38,14 | 38,72 | 38,06 | 38,40 | 0,79% | 2.163.750,00 |
| 09.10.2020 | 38,49 | 38,55 | 37,94 | 38,10 | -0,37% | 2.539.597,00 |
| 08.10.2020 | 38,21 | 38,60 | 37,93 | 38,24 | 0,87% | 2.320.013,00 |
| 07.10.2020 | 37,73 | 38,40 | 37,59 | 37,91 | 1,45% | 3.448.492,00 |
| 06.10.2020 | 37,83 | 38,47 | 37,22 | 37,37 | -0,16% | 4.076.880,00 |
| 05.10.2020 | 37,33 | 37,74 | 37,14 | 37,43 | 1,49% | 3.317.325,00 |
| 02.10.2020 | 35,99 | 37,15 | 35,69 | 36,88 | 1,35% | 2.973.975,00 |
| 01.10.2020 | 36,38 | 36,70 | 35,94 | 36,39 | 0,11% | 2.482.935,00 |
| 30.09.2020 | 36,25 | 36,82 | 36,04 | 36,35 | 0,92% | 3.922.308,00 |
| 29.09.2020 | 36,10 | 36,34 | 35,60 | 36,02 | -0,85% | 2.908.060,00 |
| 28.09.2020 | 36,36 | 36,95 | 36,25 | 36,33 | 1,68% | 3.502.155,00 |
| 25.09.2020 | 35,20 | 35,95 | 35,18 | 35,73 | 0,17% | 2.923.963,00 |
| 24.09.2020 | 35,75 | 36,22 | 34,92 | 35,67 | 0,14% | 2.932.651,00 |
| 23.09.2020 | 36,50 | 36,96 | 35,60 | 35,62 | -2,06% | 3.137.559,00 |
| 22.09.2020 | 36,27 | 36,92 | 35,97 | 36,37 | -0,11% | 3.618.086,00 |
| 21.09.2020 | 37,08 | 37,40 | 35,93 | 36,41 | -3,68% | 5.030.656,00 |
| 18.09.2020 | 37,49 | 38,40 | 37,41 | 37,80 | 0,48% | 17.653.180,00 |
| 17.09.2020 | 36,96 | 37,64 | 36,59 | 37,62 | 1,10% | 3.793.300,00 |
| 16.09.2020 | 36,76 | 37,74 | 36,61 | 37,21 | 1,42% | 3.814.761,00 |
| 15.09.2020 | 37,12 | 37,24 | 36,51 | 36,69 | -1,03% | 3.220.616,00 |
| 14.09.2020 | 36,99 | 37,47 | 36,60 | 37,07 | 1,87% | 3.441.385,00 |
| 11.09.2020 | 36,28 | 36,80 | 36,02 | 36,39 | 0,50% | 3.067.099,00 |
| 10.09.2020 | 37,14 | 37,55 | 36,17 | 36,21 | -2,24% | 3.335.943,00 |
| 09.09.2020 | 37,25 | 37,55 | 36,98 | 37,04 | 0,27% | 3.473.750,00 |
| 08.09.2020 | 37,89 | 38,00 | 36,81 | 36,94 | -2,43% | 5.122.072,00 |
| 04.09.2020 | 37,63 | 38,07 | 36,85 | 37,86 | 2,49% | 5.104.274,00 |
| 03.09.2020 | 37,38 | 38,29 | 36,65 | 36,94 | 0,11% | 5.241.224,00 |
| 02.09.2020 | 36,64 | 37,46 | 36,50 | 36,90 | 0,54% | 3.197.778,00 |
| 01.09.2020 | 36,00 | 37,12 | 35,90 | 36,70 | 1,05% | 3.889.479,00 |