85,813$
0,23%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 86,00 | 86,26 | 85,67 | 85,86 | 0,28% | 2.564.010,00 |
27.03.2024 | 85,30 | 85,86 | 84,71 | 85,62 | 0,79% | 1.819.347,00 |
26.03.2024 | 84,58 | 85,34 | 84,33 | 84,95 | 0,17% | 1.690.159,00 |
25.03.2024 | 84,23 | 85,09 | 83,61 | 84,81 | 0,77% | 1.584.996,00 |
22.03.2024 | 85,11 | 85,22 | 84,15 | 84,16 | -1,01% | 1.659.728,00 |
21.03.2024 | 85,04 | 85,23 | 84,52 | 85,02 | 0,05% | 2.063.289,00 |
20.03.2024 | 84,10 | 85,12 | 83,96 | 84,98 | 0,76% | 2.133.960,00 |
19.03.2024 | 84,85 | 85,05 | 83,97 | 84,34 | -0,18% | 3.025.998,00 |
18.03.2024 | 84,45 | 85,17 | 83,85 | 84,49 | 0,14% | 2.381.831,00 |
15.03.2024 | 83,09 | 84,50 | 82,58 | 84,37 | 0,96% | 6.153.803,00 |
14.03.2024 | 84,25 | 84,26 | 82,96 | 83,57 | -0,27% | 2.487.979,00 |
13.03.2024 | 83,33 | 84,23 | 83,13 | 83,80 | 1,04% | 2.268.591,00 |
12.03.2024 | 83,03 | 83,45 | 82,46 | 82,94 | -0,28% | 1.844.343,00 |
11.03.2024 | 81,91 | 83,19 | 81,91 | 83,17 | 1,29% | 1.739.074,00 |
08.03.2024 | 82,51 | 82,70 | 82,00 | 82,11 | -0,22% | 1.904.220,00 |
07.03.2024 | 82,35 | 82,91 | 82,07 | 82,29 | 0,16% | 1.534.333,00 |
06.03.2024 | 81,15 | 82,21 | 80,64 | 82,16 | 1,65% | 1.914.503,00 |
05.03.2024 | 79,61 | 80,93 | 79,22 | 80,83 | 1,37% | 2.033.610,00 |
04.03.2024 | 79,79 | 79,80 | 78,62 | 79,74 | -0,86% | 2.540.297,00 |
01.03.2024 | 80,56 | 80,79 | 80,15 | 80,43 | -0,38% | 2.197.398,00 |
29.02.2024 | 80,97 | 81,26 | 80,34 | 80,74 | 0,22% | 4.337.990,00 |
28.02.2024 | 80,20 | 80,97 | 80,06 | 80,56 | 0,44% | 1.759.550,00 |
27.02.2024 | 79,57 | 80,30 | 79,41 | 80,21 | 0,64% | 1.662.954,00 |
26.02.2024 | 80,10 | 80,62 | 79,60 | 79,70 | -0,88% | 2.056.205,00 |
23.02.2024 | 79,71 | 80,56 | 79,54 | 80,41 | 0,95% | 1.870.992,00 |
22.02.2024 | 79,34 | 80,18 | 79,21 | 79,65 | 0,49% | 2.073.410,00 |
21.02.2024 | 79,28 | 79,62 | 78,60 | 79,26 | 0,61% | 2.087.929,00 |
20.02.2024 | 78,43 | 79,42 | 78,38 | 78,78 | -0,76% | 2.173.295,00 |
16.02.2024 | 79,91 | 80,28 | 79,35 | 79,38 | -0,99% | 2.185.647,00 |
15.02.2024 | 79,19 | 80,55 | 79,03 | 80,17 | 1,58% | 1.894.926,00 |
14.02.2024 | 78,23 | 79,07 | 78,20 | 78,92 | 1,10% | 1.927.554,00 |
13.02.2024 | 78,87 | 79,31 | 77,01 | 78,06 | -0,57% | 2.973.836,00 |
12.02.2024 | 78,10 | 78,91 | 78,10 | 78,51 | 0,36% | 2.333.377,00 |
09.02.2024 | 77,73 | 78,37 | 77,56 | 78,23 | 0,15% | 1.950.954,00 |
08.02.2024 | 78,63 | 78,98 | 77,41 | 78,11 | -0,91% | 1.924.930,00 |
07.02.2024 | 77,37 | 79,02 | 77,25 | 78,83 | 2,48% | 3.192.535,00 |
06.02.2024 | 76,20 | 77,39 | 75,69 | 76,92 | 0,77% | 3.157.126,00 |
05.02.2024 | 76,15 | 76,61 | 75,44 | 76,33 | -0,64% | 3.068.663,00 |
02.02.2024 | 76,91 | 77,62 | 76,20 | 76,82 | 0,81% | 4.071.306,00 |
01.02.2024 | 78,87 | 79,80 | 75,08 | 76,20 | -9,65% | 9.777.505,00 |
31.01.2024 | 86,00 | 86,20 | 84,29 | 84,34 | -1,62% | 2.820.008,00 |
30.01.2024 | 84,62 | 85,75 | 84,21 | 85,73 | 1,35% | 1.663.576,00 |
29.01.2024 | 84,93 | 85,30 | 84,07 | 84,59 | -0,84% | 1.737.617,00 |
26.01.2024 | 85,08 | 85,38 | 84,45 | 85,31 | 0,49% | 1.167.980,00 |
25.01.2024 | 85,25 | 85,39 | 84,48 | 84,89 | -0,13% | 1.372.664,00 |
24.01.2024 | 85,17 | 85,49 | 84,71 | 85,00 | 0,43% | 1.559.117,00 |
23.01.2024 | 84,08 | 84,86 | 83,80 | 84,64 | 0,17% | 1.200.962,00 |
22.01.2024 | 84,50 | 84,99 | 84,32 | 84,50 | 0,15% | 1.808.758,00 |
19.01.2024 | 84,24 | 84,45 | 83,39 | 84,37 | 0,91% | 2.250.258,00 |
18.01.2024 | 82,47 | 83,70 | 82,00 | 83,61 | 0,94% | 1.459.094,00 |
17.01.2024 | 82,39 | 83,49 | 82,00 | 82,83 | 0,36% | 1.175.197,00 |
16.01.2024 | 82,47 | 82,75 | 82,10 | 82,53 | -0,25% | 1.336.082,00 |
12.01.2024 | 82,92 | 83,00 | 82,27 | 82,74 | 0,06% | 1.086.416,00 |
11.01.2024 | 82,62 | 82,80 | 81,84 | 82,69 | 0,06% | 1.586.988,00 |
10.01.2024 | 81,10 | 82,68 | 80,41 | 82,64 | 2,59% | 2.058.905,00 |
09.01.2024 | 82,58 | 82,58 | 80,16 | 80,55 | -2,80% | 2.851.758,00 |
08.01.2024 | 82,51 | 82,92 | 81,56 | 82,87 | 0,18% | 1.416.487,00 |
05.01.2024 | 82,46 | 82,83 | 82,21 | 82,72 | 0,51% | 1.920.560,00 |
04.01.2024 | 82,73 | 83,53 | 82,15 | 82,30 | -1,07% | 2.470.502,00 |
03.01.2024 | 83,37 | 83,93 | 82,66 | 83,19 | -0,11% | 2.042.344,00 |
02.01.2024 | 82,55 | 83,30 | 82,29 | 83,28 | 0,95% | 1.888.056,00 |
29.12.2023 | 82,23 | 82,64 | 82,00 | 82,50 | 0,47% | 1.390.646,00 |
28.12.2023 | 81,86 | 82,59 | 81,58 | 82,11 | 0,24% | 1.412.069,00 |
27.12.2023 | 81,47 | 81,96 | 81,29 | 81,91 | 0,23% | 1.149.853,00 |
26.12.2023 | 81,22 | 81,97 | 80,96 | 81,72 | 0,33% | 878.900,00 |
22.12.2023 | 81,51 | 81,85 | 80,60 | 81,45 | 0,30% | 1.135.317,00 |
21.12.2023 | 80,84 | 81,47 | 80,61 | 81,21 | 0,61% | 1.632.392,00 |
20.12.2023 | 81,59 | 81,99 | 80,66 | 80,72 | -1,68% | 2.133.702,00 |
19.12.2023 | 81,31 | 82,24 | 80,81 | 82,10 | 1,00% | 2.032.271,00 |
18.12.2023 | 80,96 | 81,55 | 80,42 | 81,29 | 0,89% | 2.282.834,00 |
15.12.2023 | 80,85 | 81,03 | 79,97 | 80,57 | -0,87% | 6.747.539,00 |
14.12.2023 | 84,07 | 84,17 | 80,71 | 81,28 | -3,27% | 3.841.619,00 |
13.12.2023 | 84,02 | 84,64 | 83,72 | 84,03 | -0,38% | 2.512.904,00 |
12.12.2023 | 83,10 | 84,38 | 82,93 | 84,35 | 1,49% | 2.814.564,00 |
11.12.2023 | 82,70 | 83,39 | 82,50 | 83,11 | 0,68% | 1.571.571,00 |
08.12.2023 | 82,00 | 82,61 | 81,82 | 82,55 | 0,67% | 1.729.341,00 |
07.12.2023 | 82,02 | 82,46 | 81,82 | 82,00 | 0,33% | 1.798.359,00 |
06.12.2023 | 82,80 | 83,09 | 81,50 | 81,73 | -1,07% | 1.827.881,00 |
05.12.2023 | 82,60 | 83,21 | 82,35 | 82,61 | -0,15% | 3.017.906,00 |
04.12.2023 | 82,31 | 83,33 | 82,09 | 82,73 | 0,15% | 2.217.251,00 |
01.12.2023 | 82,26 | 83,09 | 82,01 | 82,61 | -0,12% | 2.016.215,00 |
30.11.2023 | 81,82 | 83,03 | 81,31 | 82,71 | 1,32% | 6.219.359,00 |
29.11.2023 | 82,24 | 82,51 | 81,61 | 81,63 | -0,67% | 2.158.180,00 |
28.11.2023 | 82,84 | 83,03 | 82,17 | 82,18 | -0,95% | 2.181.327,00 |
27.11.2023 | 82,87 | 83,10 | 82,47 | 82,97 | 0,04% | 2.021.538,00 |
24.11.2023 | 82,65 | 83,45 | 82,49 | 82,94 | 0,62% | 895.077,00 |
22.11.2023 | 82,02 | 82,72 | 81,65 | 82,43 | 0,65% | 1.621.293,00 |
21.11.2023 | 81,32 | 82,42 | 81,00 | 81,90 | 0,90% | 1.924.849,00 |
20.11.2023 | 81,23 | 81,62 | 80,80 | 81,17 | -0,73% | 2.403.238,00 |
17.11.2023 | 81,29 | 81,96 | 81,10 | 81,77 | 0,81% | 1.831.089,00 |
16.11.2023 | 80,55 | 81,58 | 80,43 | 81,11 | 0,86% | 2.325.987,00 |
15.11.2023 | 81,72 | 82,09 | 80,41 | 80,42 | -1,71% | 2.900.059,00 |
14.11.2023 | 81,50 | 82,16 | 81,07 | 81,82 | 0,48% | 2.680.621,00 |
13.11.2023 | 81,13 | 81,87 | 80,66 | 81,43 | -0,06% | 1.831.232,00 |
10.11.2023 | 81,23 | 81,70 | 81,13 | 81,48 | 0,72% | 1.626.351,00 |
09.11.2023 | 80,32 | 81,28 | 80,24 | 80,90 | 0,72% | 1.601.234,00 |
08.11.2023 | 80,96 | 81,42 | 80,15 | 80,32 | -0,82% | 2.189.330,00 |
07.11.2023 | 81,36 | 81,36 | 80,51 | 80,98 | -0,52% | 2.258.225,00 |
06.11.2023 | 82,23 | 82,48 | 80,68 | 81,40 | -1,01% | 2.404.392,00 |
03.11.2023 | 81,97 | 82,72 | 81,22 | 82,23 | 0,61% | 2.707.150,00 |