Börse:
55,878$
-3,48%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
55,723$
Ask:
56,032$
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 55,97 | 56,49 | 53,88 | 56,17 | -2,97% | - |
| 24.11.2021 | 58,66 | 59,15 | 57,72 | 57,89 | -1,71% | 5.072.754,00 |
| 23.11.2021 | 57,55 | 59,34 | 57,53 | 58,90 | 3,44% | 7.055.275,00 |
| 22.11.2021 | 55,50 | 57,78 | 55,30 | 56,94 | 3,62% | 6.027.054,00 |
| 19.11.2021 | 55,20 | 55,71 | 54,71 | 54,95 | -2,08% | 4.864.572,00 |
| 18.11.2021 | 56,98 | 57,25 | 55,80 | 56,12 | -1,46% | 4.568.047,00 |
| 17.11.2021 | 56,98 | 57,32 | 56,59 | 56,95 | -0,42% | 4.567.221,00 |
| 16.11.2021 | 58,45 | 58,68 | 57,16 | 57,19 | -1,55% | 3.772.267,00 |
| 15.11.2021 | 58,39 | 58,59 | 57,87 | 58,09 | -0,21% | 3.819.937,00 |
| 12.11.2021 | 58,75 | 59,06 | 58,10 | 58,21 | -1,10% | 3.538.287,00 |
| 11.11.2021 | 58,81 | 59,29 | 58,77 | 58,86 | 0,00% | 3.113.266,00 |
| 10.11.2021 | 58,64 | 59,39 | 58,29 | 58,86 | 0,17% | 3.645.455,00 |
| 09.11.2021 | 58,80 | 59,53 | 58,27 | 58,76 | -0,68% | 3.097.718,00 |
| 08.11.2021 | 59,06 | 59,87 | 58,60 | 59,16 | 0,34% | 5.118.322,00 |
| 05.11.2021 | 62,00 | 62,54 | 58,71 | 58,96 | -2,37% | 6.787.623,00 |
| 04.11.2021 | 60,70 | 60,83 | 59,65 | 60,39 | -1,13% | 4.685.874,00 |
| 03.11.2021 | 59,70 | 61,80 | 59,67 | 61,08 | 1,83% | 4.537.768,00 |
| 02.11.2021 | 60,00 | 60,37 | 59,80 | 59,98 | -0,35% | 3.318.088,00 |
| 01.11.2021 | 59,71 | 60,37 | 59,62 | 60,19 | 1,86% | 2.732.343,00 |
| 29.10.2021 | 60,00 | 60,92 | 59,06 | 59,09 | -1,35% | 4.668.685,00 |
| 28.10.2021 | 58,82 | 59,95 | 58,82 | 59,90 | 2,31% | 2.668.184,00 |
| 27.10.2021 | 59,03 | 60,02 | 58,43 | 58,55 | -1,15% | 3.984.781,00 |
| 26.10.2021 | 59,72 | 60,00 | 59,17 | 59,23 | -0,69% | 2.497.358,00 |
| 25.10.2021 | 60,00 | 60,35 | 59,20 | 59,64 | -0,62% | 3.157.193,00 |
| 22.10.2021 | 59,64 | 60,16 | 59,32 | 60,01 | 1,27% | 3.734.207,00 |
| 21.10.2021 | 59,36 | 59,95 | 58,91 | 59,26 | -0,59% | 2.794.614,00 |
| 20.10.2021 | 58,36 | 59,76 | 58,13 | 59,61 | 1,65% | 3.205.035,00 |
| 19.10.2021 | 58,54 | 59,18 | 58,33 | 58,64 | 1,30% | 3.217.227,00 |
| 18.10.2021 | 58,23 | 58,50 | 57,61 | 57,89 | -0,67% | 3.299.226,00 |
| 15.10.2021 | 58,31 | 58,82 | 58,08 | 58,28 | 0,88% | 3.931.867,00 |
| 14.10.2021 | 57,04 | 57,78 | 56,47 | 57,77 | 2,78% | 4.857.067,00 |
| 13.10.2021 | 57,22 | 57,28 | 55,48 | 56,21 | -2,07% | 4.125.048,00 |
| 12.10.2021 | 57,80 | 58,43 | 57,27 | 57,40 | -0,85% | 2.678.598,00 |
| 11.10.2021 | 57,75 | 58,86 | 57,58 | 57,89 | 0,49% | 3.104.668,00 |
| 08.10.2021 | 57,11 | 57,99 | 57,11 | 57,61 | 0,72% | 2.217.177,00 |
| 07.10.2021 | 57,63 | 58,11 | 57,16 | 57,20 | -0,21% | 3.749.890,00 |
| 06.10.2021 | 56,93 | 57,45 | 56,07 | 57,32 | -0,23% | 3.484.302,00 |
| 05.10.2021 | 56,28 | 57,74 | 55,64 | 57,45 | 2,92% | 4.845.639,00 |
| 04.10.2021 | 55,38 | 56,70 | 55,33 | 55,82 | 0,61% | 5.557.231,00 |
| 01.10.2021 | 55,15 | 55,89 | 54,81 | 55,48 | 1,07% | 5.871.759,00 |
| 30.09.2021 | 55,98 | 56,12 | 54,88 | 54,89 | -1,70% | 4.202.032,00 |
| 29.09.2021 | 56,22 | 56,46 | 55,78 | 55,84 | -0,27% | 3.289.625,00 |
| 28.09.2021 | 57,08 | 57,54 | 55,87 | 55,99 | -1,82% | 5.511.620,00 |
| 27.09.2021 | 55,37 | 57,21 | 55,37 | 57,03 | 4,05% | 5.232.816,00 |
| 24.09.2021 | 54,62 | 55,21 | 54,32 | 54,81 | 0,53% | 5.669.274,00 |
| 23.09.2021 | 53,97 | 55,03 | 53,97 | 54,52 | 1,51% | 4.444.754,00 |
| 22.09.2021 | 53,83 | 54,14 | 53,46 | 53,71 | 1,42% | 4.876.635,00 |
| 21.09.2021 | 53,71 | 53,83 | 52,90 | 52,96 | -0,51% | 5.580.520,00 |
| 20.09.2021 | 52,23 | 53,31 | 52,00 | 53,23 | -1,08% | 7.959.362,00 |
| 17.09.2021 | 54,09 | 55,04 | 53,59 | 53,81 | -0,99% | 7.278.419,00 |
| 16.09.2021 | 54,47 | 55,06 | 54,05 | 54,35 | -0,18% | 3.423.220,00 |
| 15.09.2021 | 54,20 | 54,76 | 53,87 | 54,45 | 0,04% | 4.194.283,00 |
| 14.09.2021 | 55,34 | 55,39 | 54,27 | 54,43 | -1,25% | 5.109.641,00 |
| 13.09.2021 | 55,11 | 55,33 | 54,61 | 55,12 | 1,25% | 4.961.956,00 |
| 10.09.2021 | 55,17 | 55,38 | 54,40 | 54,44 | -0,46% | 3.221.726,00 |
| 09.09.2021 | 54,80 | 55,79 | 54,60 | 54,69 | -0,22% | 4.669.876,00 |
| 08.09.2021 | 54,50 | 55,01 | 54,30 | 54,81 | 0,26% | 3.349.318,00 |
| 07.09.2021 | 55,21 | 55,78 | 54,65 | 54,67 | -0,68% | 4.783.600,00 |
| 06.09.2021 | 55,05 | 55,05 | 55,04 | 55,04 | -0,10% | - |
| 03.09.2021 | 55,15 | 55,42 | 54,59 | 55,10 | -0,24% | 4.556.809,00 |
| 02.09.2021 | 54,77 | 55,39 | 54,65 | 55,23 | 1,19% | 5.228.003,00 |
| 01.09.2021 | 54,69 | 54,82 | 54,21 | 54,58 | 0,04% | 4.014.329,00 |
| 31.08.2021 | 53,85 | 54,82 | 53,85 | 54,56 | 1,00% | 5.703.855,00 |
| 30.08.2021 | 55,05 | 55,05 | 54,00 | 54,02 | -1,80% | 3.711.400,00 |
| 27.08.2021 | 54,34 | 55,11 | 54,15 | 55,01 | 1,83% | 3.485.607,00 |
| 26.08.2021 | 55,08 | 55,13 | 53,99 | 54,02 | -1,66% | 3.308.132,00 |
| 25.08.2021 | 54,54 | 55,50 | 54,22 | 54,93 | 1,05% | 4.019.489,00 |
| 24.08.2021 | 54,16 | 54,69 | 53,89 | 54,36 | 0,37% | 3.797.743,00 |
| 23.08.2021 | 54,07 | 54,76 | 54,00 | 54,16 | 1,10% | 3.738.398,00 |
| 20.08.2021 | 53,04 | 53,83 | 52,72 | 53,57 | 1,15% | 4.040.832,00 |
| 19.08.2021 | 52,94 | 53,90 | 52,54 | 52,96 | -1,49% | 7.291.448,00 |
| 18.08.2021 | 53,75 | 54,90 | 53,53 | 53,76 | -0,46% | 5.003.081,00 |
| 17.08.2021 | 54,25 | 54,96 | 53,81 | 54,01 | -1,10% | 4.491.200,00 |
| 16.08.2021 | 54,24 | 54,83 | 53,73 | 54,61 | 0,00% | 4.648.677,00 |
| 13.08.2021 | 54,18 | 54,93 | 53,89 | 54,61 | 1,35% | 4.675.538,00 |
| 12.08.2021 | 54,25 | 54,58 | 53,63 | 53,88 | -0,37% | 3.647.678,00 |
| 11.08.2021 | 53,43 | 54,12 | 52,78 | 54,08 | 1,77% | 5.623.355,00 |
| 10.08.2021 | 51,86 | 53,41 | 51,86 | 53,14 | 2,49% | 7.491.346,00 |
| 09.08.2021 | 50,67 | 52,15 | 50,39 | 51,85 | 1,77% | 4.388.864,00 |
| 06.08.2021 | 50,25 | 51,38 | 50,00 | 50,95 | 4,71% | 4.807.815,00 |
| 05.08.2021 | 47,60 | 48,75 | 47,60 | 48,66 | 3,33% | 4.686.435,00 |
| 04.08.2021 | 47,04 | 47,64 | 46,77 | 47,09 | -1,36% | 3.592.330,00 |
| 03.08.2021 | 47,71 | 47,80 | 46,44 | 47,74 | 0,78% | 2.346.522,00 |
| 02.08.2021 | 47,87 | 48,84 | 47,28 | 47,37 | 0,04% | 2.779.124,00 |
| 30.07.2021 | 47,50 | 48,28 | 47,14 | 47,35 | -1,09% | 4.695.580,00 |
| 29.07.2021 | 47,57 | 47,99 | 47,01 | 47,87 | 1,96% | 3.492.466,00 |
| 28.07.2021 | 47,57 | 47,75 | 46,18 | 46,95 | -0,99% | 2.955.981,00 |
| 27.07.2021 | 47,08 | 47,81 | 46,78 | 47,42 | -0,61% | 2.347.745,00 |
| 26.07.2021 | 47,28 | 48,01 | 47,18 | 47,71 | 0,85% | 3.027.018,00 |
| 23.07.2021 | 47,97 | 48,35 | 47,13 | 47,31 | -0,53% | 3.029.587,00 |
| 22.07.2021 | 48,10 | 48,10 | 47,24 | 47,56 | -1,51% | 2.815.324,00 |
| 21.07.2021 | 47,65 | 48,97 | 47,65 | 48,29 | 2,24% | 3.971.188,00 |
| 20.07.2021 | 44,97 | 47,53 | 44,87 | 47,23 | 5,12% | 5.131.279,00 |
| 19.07.2021 | 45,50 | 45,78 | 44,54 | 44,93 | -4,20% | 5.465.584,00 |
| 16.07.2021 | 48,20 | 48,25 | 46,64 | 46,90 | -2,43% | 4.384.840,00 |
| 15.07.2021 | 47,50 | 48,20 | 47,02 | 48,07 | 3,58% | 7.698.922,00 |
| 14.07.2021 | 46,89 | 47,35 | 46,02 | 46,41 | -0,68% | 2.792.204,00 |
| 13.07.2021 | 47,40 | 47,55 | 46,68 | 46,73 | -1,50% | 2.983.416,00 |
| 12.07.2021 | 46,35 | 47,73 | 45,97 | 47,44 | 1,22% | 3.450.675,00 |
| 09.07.2021 | 45,87 | 47,08 | 45,53 | 46,87 | 4,48% | 5.044.756,00 |