Börse:
47,177$
1,24%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
47,116$
Ask:
47,239$
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 46,48 | 47,20 | 46,48 | 47,19 | 1,27% | - |
| 09.04.2021 | 46,45 | 46,65 | 46,04 | 46,60 | 1,17% | 3.138.193,00 |
| 08.04.2021 | 46,50 | 46,55 | 45,79 | 46,06 | -2,17% | 3.470.222,00 |
| 07.04.2021 | 46,68 | 47,10 | 46,47 | 47,08 | 0,90% | 2.716.062,00 |
| 06.04.2021 | 46,70 | 47,04 | 46,24 | 46,66 | -0,19% | 3.748.136,00 |
| 05.04.2021 | 46,95 | 47,16 | 46,50 | 46,75 | 0,80% | 3.426.669,00 |
| 01.04.2021 | 45,99 | 46,43 | 45,88 | 46,38 | 0,37% | 3.547.723,00 |
| 31.03.2021 | 46,93 | 47,38 | 46,19 | 46,21 | -2,39% | 4.272.824,00 |
| 30.03.2021 | 46,97 | 47,57 | 46,60 | 47,34 | 1,63% | 3.498.966,00 |
| 29.03.2021 | 46,13 | 47,06 | 45,93 | 46,58 | -0,51% | 4.385.954,00 |
| 26.03.2021 | 47,04 | 47,30 | 46,21 | 46,82 | 0,69% | 3.801.816,00 |
| 25.03.2021 | 45,06 | 46,60 | 44,54 | 46,50 | 3,36% | 4.707.256,00 |
| 24.03.2021 | 45,60 | 46,15 | 44,95 | 44,99 | 0,02% | 3.813.467,00 |
| 23.03.2021 | 45,72 | 46,19 | 44,80 | 44,98 | -2,70% | 3.497.802,00 |
| 22.03.2021 | 46,56 | 46,65 | 45,82 | 46,23 | -1,28% | 4.906.970,00 |
| 19.03.2021 | 47,49 | 47,62 | 46,56 | 46,83 | -2,07% | 7.285.657,00 |
| 18.03.2021 | 48,08 | 49,00 | 47,74 | 47,82 | 0,31% | 5.577.588,00 |
| 17.03.2021 | 47,63 | 48,03 | 47,15 | 47,67 | 0,72% | 5.361.361,00 |
| 16.03.2021 | 47,94 | 48,01 | 46,88 | 47,33 | -2,09% | 4.247.349,00 |
| 15.03.2021 | 48,07 | 48,40 | 47,52 | 48,34 | -0,21% | 2.994.026,00 |
| 12.03.2021 | 48,84 | 48,92 | 48,29 | 48,44 | 0,90% | 3.069.732,00 |
| 11.03.2021 | 47,66 | 48,38 | 47,50 | 48,01 | 0,33% | 4.445.859,00 |
| 10.03.2021 | 46,97 | 48,01 | 46,70 | 47,85 | 2,64% | 3.821.100,00 |
| 09.03.2021 | 46,57 | 47,24 | 45,81 | 46,62 | -1,31% | 5.403.519,00 |
| 08.03.2021 | 47,61 | 48,22 | 47,14 | 47,24 | 0,57% | 5.915.540,00 |
| 05.03.2021 | 46,94 | 47,27 | 45,90 | 46,97 | 1,51% | 4.709.273,00 |
| 04.03.2021 | 47,18 | 47,58 | 44,98 | 46,27 | -1,57% | 4.657.347,00 |
| 03.03.2021 | 46,05 | 47,68 | 46,05 | 47,01 | 2,28% | 5.631.538,00 |
| 02.03.2021 | 45,26 | 46,28 | 45,22 | 45,96 | 1,43% | 4.102.454,00 |
| 01.03.2021 | 44,90 | 48,00 | 44,76 | 45,31 | 3,09% | 7.862.611,00 |
| 26.02.2021 | 45,00 | 45,25 | 43,63 | 43,95 | 0,00% | 6.144.581,00 |
| 25.02.2021 | 45,97 | 46,13 | 43,88 | 43,95 | -3,26% | 5.388.391,00 |
| 24.02.2021 | 44,51 | 45,96 | 44,46 | 45,43 | 2,39% | 4.552.849,00 |
| 23.02.2021 | 44,74 | 44,74 | 43,84 | 44,37 | 0,61% | 5.021.630,00 |
| 22.02.2021 | 42,50 | 44,35 | 42,46 | 44,10 | 3,57% | 6.263.491,00 |
| 19.02.2021 | 42,50 | 42,82 | 42,08 | 42,58 | 1,12% | 3.664.416,00 |
| 18.02.2021 | 42,46 | 43,00 | 41,49 | 42,11 | -2,68% | 4.032.567,00 |
| 17.02.2021 | 41,28 | 43,36 | 41,17 | 43,27 | 2,66% | 5.009.814,00 |
| 16.02.2021 | 41,74 | 42,63 | 41,51 | 42,15 | 1,81% | 4.937.302,00 |
| 12.02.2021 | 41,46 | 42,19 | 41,19 | 41,40 | -0,48% | 4.154.929,00 |
| 11.02.2021 | 42,33 | 42,53 | 41,29 | 41,60 | -1,96% | 3.445.649,00 |
| 10.02.2021 | 42,35 | 42,77 | 41,96 | 42,43 | 0,69% | 3.705.301,00 |
| 09.02.2021 | 42,12 | 42,51 | 41,75 | 42,14 | -0,35% | 3.464.705,00 |
| 08.02.2021 | 41,65 | 42,32 | 41,47 | 42,29 | 1,46% | 3.899.619,00 |
| 05.02.2021 | 41,82 | 41,93 | 41,18 | 41,68 | 0,82% | 3.824.314,00 |
| 04.02.2021 | 39,19 | 41,35 | 38,95 | 41,34 | 6,14% | 5.053.382,00 |
| 03.02.2021 | 38,53 | 39,35 | 38,48 | 38,95 | 0,99% | 4.680.787,00 |
| 02.02.2021 | 38,09 | 39,00 | 37,85 | 38,57 | 3,07% | 4.878.504,00 |
| 01.02.2021 | 37,73 | 37,91 | 36,87 | 37,42 | -0,05% | 3.649.546,00 |
| 29.01.2021 | 38,11 | 38,11 | 36,80 | 37,44 | -2,70% | 5.240.708,00 |
| 28.01.2021 | 38,06 | 38,93 | 37,93 | 38,48 | 2,34% | 4.982.318,00 |
| 27.01.2021 | 38,57 | 38,74 | 37,10 | 37,60 | -3,86% | 5.772.036,00 |
| 26.01.2021 | 39,87 | 39,94 | 39,01 | 39,11 | -1,19% | 3.741.388,00 |
| 25.01.2021 | 39,53 | 39,80 | 38,99 | 39,58 | -1,25% | 4.084.306,00 |
| 22.01.2021 | 40,53 | 40,93 | 39,96 | 40,08 | -2,36% | 4.752.334,00 |
| 21.01.2021 | 41,95 | 42,14 | 41,05 | 41,05 | -2,45% | 5.608.281,00 |
| 20.01.2021 | 42,23 | 42,57 | 42,00 | 42,08 | -0,40% | 6.421.338,00 |
| 19.01.2021 | 41,58 | 42,42 | 41,52 | 42,25 | 2,18% | 5.159.437,00 |
| 15.01.2021 | 40,88 | 41,51 | 40,53 | 41,35 | 0,12% | 7.124.391,00 |
| 14.01.2021 | 41,00 | 41,45 | 40,68 | 41,30 | 1,42% | 3.984.294,00 |
| 13.01.2021 | 40,69 | 41,12 | 40,43 | 40,72 | -0,68% | 3.608.732,00 |
| 12.01.2021 | 40,66 | 41,26 | 40,57 | 41,00 | 1,79% | 3.975.823,00 |
| 11.01.2021 | 39,92 | 40,79 | 39,71 | 40,28 | -0,84% | 3.456.982,00 |
| 08.01.2021 | 41,00 | 41,12 | 40,01 | 40,62 | -0,66% | 5.344.861,00 |
| 07.01.2021 | 40,78 | 41,04 | 40,35 | 40,89 | 1,69% | 5.109.760,00 |
| 06.01.2021 | 38,62 | 40,66 | 38,62 | 40,21 | 6,52% | 8.198.571,00 |
| 05.01.2021 | 37,28 | 38,01 | 37,18 | 37,75 | 1,67% | 4.268.240,00 |
| 04.01.2021 | 37,65 | 37,95 | 36,82 | 37,13 | -1,93% | 7.080.986,00 |
| 31.12.2020 | 37,53 | 37,96 | 37,23 | 37,86 | 0,91% | 2.956.476,00 |
| 30.12.2020 | 37,11 | 38,04 | 37,10 | 37,52 | 0,97% | 2.522.240,00 |
| 29.12.2020 | 37,36 | 37,43 | 36,92 | 37,16 | 0,24% | 4.047.277,00 |
| 28.12.2020 | 37,55 | 38,02 | 37,03 | 37,07 | -0,80% | 3.837.463,00 |
| 24.12.2020 | 37,48 | 37,50 | 36,97 | 37,37 | -0,19% | 1.613.849,00 |
| 23.12.2020 | 37,25 | 38,04 | 37,24 | 37,44 | 1,74% | 3.890.573,00 |
| 22.12.2020 | 37,56 | 37,62 | 36,77 | 36,80 | -1,53% | 5.375.723,00 |
| 21.12.2020 | 37,11 | 37,67 | 36,78 | 37,37 | -0,29% | 5.341.670,00 |
| 18.12.2020 | 38,20 | 38,46 | 36,97 | 37,48 | -1,96% | 9.293.042,00 |
| 17.12.2020 | 38,32 | 38,35 | 37,83 | 38,23 | -0,23% | 5.233.236,00 |
| 16.12.2020 | 38,76 | 38,77 | 38,08 | 38,32 | -0,57% | 3.691.213,00 |
| 15.12.2020 | 38,48 | 38,87 | 37,65 | 38,54 | 1,00% | 3.293.874,00 |
| 14.12.2020 | 39,30 | 39,37 | 38,08 | 38,16 | -1,62% | 3.942.023,00 |
| 11.12.2020 | 38,83 | 39,17 | 38,56 | 38,79 | -2,32% | 5.299.338,00 |
| 10.12.2020 | 39,28 | 39,94 | 39,06 | 39,71 | -0,58% | 4.716.313,00 |
| 09.12.2020 | 39,91 | 40,29 | 39,56 | 39,94 | 1,06% | 5.388.430,00 |
| 08.12.2020 | 39,28 | 39,95 | 39,18 | 39,52 | -0,68% | 3.322.919,00 |
| 07.12.2020 | 40,28 | 40,34 | 39,57 | 39,79 | -2,21% | 4.478.460,00 |
| 04.12.2020 | 40,25 | 40,81 | 40,15 | 40,69 | 2,13% | 4.597.849,00 |
| 03.12.2020 | 39,67 | 40,27 | 39,52 | 39,84 | 0,28% | 4.581.263,00 |
| 02.12.2020 | 39,06 | 39,89 | 38,76 | 39,73 | 1,07% | 5.175.400,00 |
| 01.12.2020 | 39,50 | 39,78 | 39,09 | 39,31 | 2,26% | 6.245.868,00 |
| 30.11.2020 | 39,10 | 39,61 | 38,40 | 38,44 | -3,20% | 6.426.052,00 |
| 27.11.2020 | 39,95 | 40,16 | 39,45 | 39,71 | -1,02% | 1.996.414,00 |
| 25.11.2020 | 40,27 | 40,50 | 39,71 | 40,12 | -2,10% | 3.811.111,00 |
| 24.11.2020 | 40,79 | 41,57 | 40,27 | 40,98 | 3,04% | 5.960.020,00 |
| 23.11.2020 | 39,38 | 39,95 | 38,81 | 39,77 | 3,00% | 4.761.410,00 |
| 20.11.2020 | 38,65 | 38,86 | 38,00 | 38,61 | 0,18% | 5.572.862,00 |
| 19.11.2020 | 37,99 | 38,60 | 37,47 | 38,54 | -0,03% | 4.225.237,00 |
| 18.11.2020 | 38,25 | 39,36 | 38,03 | 38,55 | 0,34% | 6.265.071,00 |
| 17.11.2020 | 37,84 | 38,70 | 37,66 | 38,42 | -0,18% | 4.627.031,00 |
| 16.11.2020 | 38,59 | 38,68 | 37,92 | 38,49 | 3,14% | 6.015.438,00 |