74,538$
-0,56%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 74,66 | 75,38 | 74,13 | 74,96 | 0,98% | 2.769.854,00 |
| 19.04.2024 | 73,43 | 74,61 | 72,91 | 74,23 | 1,70% | 3.510.538,00 |
| 18.04.2024 | 73,17 | 73,60 | 72,77 | 72,99 | 0,56% | 3.162.147,00 |
| 17.04.2024 | 72,64 | 73,55 | 71,51 | 72,58 | -1,67% | 6.222.979,00 |
| 16.04.2024 | 73,50 | 74,56 | 72,60 | 73,81 | 1,04% | 4.653.038,00 |
| 15.04.2024 | 74,56 | 74,84 | 72,97 | 73,05 | -0,86% | 3.584.504,00 |
| 12.04.2024 | 74,00 | 74,65 | 73,19 | 73,68 | -0,66% | 4.176.528,00 |
| 11.04.2024 | 74,85 | 74,86 | 73,60 | 74,17 | -1,53% | 3.833.899,00 |
| 10.04.2024 | 75,09 | 75,68 | 74,33 | 75,32 | -0,26% | 4.501.467,00 |
| 09.04.2024 | 78,09 | 78,11 | 75,19 | 75,52 | -2,99% | 4.389.959,00 |
| 08.04.2024 | 77,85 | 78,24 | 77,50 | 77,85 | 0,18% | 3.027.651,00 |
| 05.04.2024 | 76,93 | 77,86 | 76,69 | 77,71 | 1,42% | 2.999.980,00 |
| 04.04.2024 | 78,27 | 78,92 | 76,42 | 76,62 | -1,52% | 4.013.062,00 |
| 03.04.2024 | 78,18 | 78,95 | 77,56 | 77,80 | -0,28% | 3.380.764,00 |
| 02.04.2024 | 77,61 | 78,29 | 77,37 | 78,02 | 0,49% | 3.335.127,00 |
| 01.04.2024 | 78,00 | 78,30 | 77,30 | 77,64 | -0,68% | 2.329.257,00 |
| 28.03.2024 | 78,51 | 78,70 | 78,14 | 78,17 | -0,22% | 4.293.056,00 |
| 27.03.2024 | 77,71 | 78,39 | 77,33 | 78,34 | 1,23% | 3.474.150,00 |
| 26.03.2024 | 76,71 | 77,43 | 76,43 | 77,39 | 1,04% | 3.861.935,00 |
| 25.03.2024 | 76,49 | 77,12 | 76,36 | 76,59 | 0,27% | 3.286.845,00 |
| 22.03.2024 | 77,44 | 77,63 | 76,24 | 76,38 | -1,33% | 2.914.418,00 |
| 21.03.2024 | 76,67 | 77,48 | 76,57 | 77,41 | 0,87% | 3.860.787,00 |
| 20.03.2024 | 75,63 | 76,80 | 75,48 | 76,74 | 1,66% | 4.133.104,00 |
| 19.03.2024 | 75,91 | 76,27 | 75,42 | 75,49 | 0,20% | 5.565.080,00 |
| 18.03.2024 | 76,17 | 76,52 | 75,13 | 75,34 | -1,22% | 6.434.609,00 |
| 15.03.2024 | 75,33 | 76,36 | 75,24 | 76,27 | 0,55% | 7.185.011,00 |
| 14.03.2024 | 75,44 | 76,02 | 74,84 | 75,85 | 0,48% | 3.869.140,00 |
| 13.03.2024 | 75,84 | 76,10 | 75,35 | 75,49 | -0,53% | 3.645.081,00 |
| 12.03.2024 | 74,92 | 76,04 | 74,79 | 75,89 | 1,31% | 3.656.119,00 |
| 11.03.2024 | 74,10 | 75,22 | 74,07 | 74,91 | 0,67% | 2.336.492,00 |
| 08.03.2024 | 74,71 | 74,89 | 74,29 | 74,41 | -0,41% | 2.338.587,00 |
| 07.03.2024 | 75,05 | 75,48 | 74,53 | 74,72 | -0,17% | 2.945.150,00 |
| 06.03.2024 | 73,77 | 74,97 | 73,14 | 74,85 | 1,26% | 5.327.440,00 |
| 05.03.2024 | 72,99 | 74,30 | 72,81 | 73,92 | 1,03% | 5.310.516,00 |
| 04.03.2024 | 72,29 | 73,26 | 72,28 | 73,17 | 0,45% | 4.030.376,00 |
| 01.03.2024 | 72,84 | 73,44 | 72,47 | 72,84 | -0,07% | 4.394.761,00 |
| 29.02.2024 | 72,69 | 73,10 | 72,01 | 72,89 | 0,64% | 5.300.209,00 |
| 28.02.2024 | 71,92 | 72,53 | 71,73 | 72,43 | 0,67% | 3.557.668,00 |
| 27.02.2024 | 71,25 | 72,02 | 71,25 | 71,95 | 0,88% | 3.217.450,00 |
| 26.02.2024 | 71,34 | 72,47 | 71,17 | 71,32 | 0,00% | 5.154.645,00 |
| 23.02.2024 | 71,00 | 71,92 | 70,88 | 71,32 | 0,62% | 4.246.074,00 |
| 22.02.2024 | 68,68 | 70,99 | 68,65 | 70,88 | 3,20% | 6.031.806,00 |
| 21.02.2024 | 68,64 | 69,10 | 68,15 | 68,68 | 0,81% | 3.969.278,00 |
| 20.02.2024 | 69,01 | 69,42 | 68,05 | 68,13 | -2,73% | 6.814.580,00 |
| 16.02.2024 | 70,15 | 70,79 | 69,70 | 70,04 | -0,37% | 5.139.759,00 |
| 15.02.2024 | 69,02 | 70,81 | 68,85 | 70,30 | 1,63% | 5.656.327,00 |
| 14.02.2024 | 72,20 | 73,28 | 68,73 | 69,17 | -1,31% | 7.507.370,00 |
| 13.02.2024 | 69,86 | 70,30 | 69,20 | 70,09 | 0,52% | 5.328.620,00 |
| 12.02.2024 | 69,40 | 70,18 | 69,26 | 69,73 | 0,88% | 3.770.794,00 |
| 09.02.2024 | 68,28 | 69,23 | 68,06 | 69,12 | 1,04% | 3.217.269,00 |
| 08.02.2024 | 69,77 | 69,77 | 67,96 | 68,41 | -2,01% | 5.242.295,00 |
| 07.02.2024 | 68,98 | 69,84 | 68,94 | 69,81 | 1,51% | 2.844.118,00 |
| 06.02.2024 | 68,77 | 69,36 | 68,60 | 68,77 | -0,23% | 2.910.418,00 |
| 05.02.2024 | 68,94 | 69,28 | 68,73 | 68,93 | -1,01% | 2.929.312,00 |
| 02.02.2024 | 69,08 | 70,04 | 68,97 | 69,63 | 1,18% | 2.808.872,00 |
| 01.02.2024 | 69,01 | 69,47 | 67,53 | 68,82 | -0,99% | 4.304.206,00 |
| 31.01.2024 | 70,56 | 71,07 | 69,50 | 69,51 | -1,24% | 3.691.008,00 |
| 30.01.2024 | 69,33 | 70,41 | 69,33 | 70,38 | 1,46% | 2.966.827,00 |
| 29.01.2024 | 69,41 | 69,69 | 69,04 | 69,37 | -0,23% | 3.167.156,00 |
| 26.01.2024 | 69,15 | 69,65 | 69,00 | 69,53 | 0,80% | 2.564.597,00 |
| 25.01.2024 | 69,63 | 69,93 | 68,82 | 68,98 | -0,26% | 3.968.404,00 |
| 24.01.2024 | 69,43 | 69,66 | 69,03 | 69,16 | 0,23% | 2.736.268,00 |
| 23.01.2024 | 69,26 | 69,43 | 68,97 | 69,00 | -0,38% | 2.562.155,00 |
| 22.01.2024 | 69,18 | 69,54 | 68,89 | 69,26 | 0,62% | 3.091.914,00 |
| 19.01.2024 | 67,88 | 69,27 | 67,70 | 68,83 | 2,36% | 5.098.642,00 |
| 18.01.2024 | 66,39 | 67,35 | 66,06 | 67,24 | 0,73% | 3.580.457,00 |
| 17.01.2024 | 66,66 | 67,89 | 66,66 | 66,75 | -0,70% | 3.691.205,00 |
| 16.01.2024 | 67,24 | 67,40 | 66,72 | 67,22 | -0,41% | 2.906.422,00 |
| 12.01.2024 | 67,48 | 67,80 | 67,03 | 67,50 | 0,31% | 2.473.181,00 |
| 11.01.2024 | 67,43 | 67,59 | 66,89 | 67,29 | -0,44% | 2.788.144,00 |
| 10.01.2024 | 67,49 | 67,86 | 67,26 | 67,59 | -0,35% | 2.943.448,00 |
| 09.01.2024 | 67,84 | 67,95 | 67,18 | 67,83 | -0,57% | 3.479.528,00 |
| 08.01.2024 | 69,08 | 69,18 | 67,81 | 68,22 | -1,14% | 4.098.153,00 |
| 05.01.2024 | 68,79 | 69,23 | 68,58 | 69,01 | 0,55% | 4.870.463,00 |
| 04.01.2024 | 68,88 | 69,76 | 68,59 | 68,63 | 0,03% | 4.146.130,00 |
| 03.01.2024 | 68,87 | 69,37 | 68,54 | 68,61 | -0,33% | 3.970.395,00 |
| 02.01.2024 | 67,35 | 68,88 | 67,35 | 68,84 | 1,61% | 3.897.931,00 |
| 29.12.2023 | 67,87 | 68,03 | 67,56 | 67,75 | -0,18% | 2.498.409,00 |
| 28.12.2023 | 67,42 | 67,98 | 67,40 | 67,87 | 1,07% | 2.245.839,00 |
| 27.12.2023 | 66,87 | 67,22 | 66,40 | 67,15 | 0,03% | 1.507.563,00 |
| 26.12.2023 | 66,92 | 67,32 | 66,72 | 67,13 | 0,30% | 2.815.657,00 |
| 22.12.2023 | 66,75 | 67,11 | 66,68 | 66,93 | 0,54% | 1.518.399,00 |
| 21.12.2023 | 66,64 | 66,96 | 65,78 | 66,57 | -0,08% | 2.006.581,00 |
| 20.12.2023 | 67,21 | 67,78 | 66,58 | 66,62 | -1,22% | 3.759.468,00 |
| 19.12.2023 | 67,21 | 67,62 | 66,70 | 67,44 | 1,47% | 4.096.972,00 |
| 18.12.2023 | 66,42 | 66,79 | 65,88 | 66,46 | 0,68% | 2.710.797,00 |
| 15.12.2023 | 65,80 | 66,98 | 65,69 | 66,01 | -0,72% | 7.661.854,00 |
| 14.12.2023 | 67,42 | 67,69 | 66,19 | 66,49 | -1,10% | 5.215.490,00 |
| 13.12.2023 | 66,56 | 67,36 | 66,26 | 67,23 | 0,42% | 3.612.019,00 |
| 12.12.2023 | 66,17 | 67,39 | 66,14 | 66,95 | 1,16% | 5.164.017,00 |
| 11.12.2023 | 65,56 | 66,54 | 65,44 | 66,18 | 0,99% | 3.675.213,00 |
| 08.12.2023 | 65,58 | 65,85 | 65,20 | 65,53 | 0,18% | 2.922.211,00 |
| 07.12.2023 | 65,68 | 65,85 | 64,81 | 65,41 | 0,06% | 3.790.041,00 |
| 06.12.2023 | 66,13 | 66,68 | 65,33 | 65,37 | -0,80% | 4.221.989,00 |
| 05.12.2023 | 65,80 | 66,45 | 65,74 | 65,90 | -0,15% | 3.634.110,00 |
| 04.12.2023 | 65,73 | 66,30 | 65,45 | 66,00 | 0,05% | 4.116.296,00 |
| 01.12.2023 | 65,67 | 66,47 | 65,45 | 65,97 | 0,24% | 3.438.950,00 |
| 30.11.2023 | 64,94 | 65,83 | 64,81 | 65,81 | 1,51% | 5.325.809,00 |
| 29.11.2023 | 64,63 | 65,12 | 64,54 | 64,83 | 0,29% | 2.496.699,00 |
| 28.11.2023 | 65,25 | 65,47 | 64,62 | 64,64 | -0,93% | 2.336.626,00 |