Börse:
41,020$
-0,68%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
40,962$
Ask:
41,078$
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 40,92 | 41,04 | 40,71 | 41,00 | -0,71% | - |
| 14.01.2021 | 41,00 | 41,45 | 40,68 | 41,30 | 1,42% | 3.983.772,00 |
| 13.01.2021 | 40,69 | 41,12 | 40,43 | 40,72 | -0,68% | 3.608.416,00 |
| 12.01.2021 | 40,66 | 41,26 | 40,57 | 41,00 | 1,83% | 3.874.317,00 |
| 11.01.2021 | 39,84 | 40,78 | 39,84 | 40,26 | -0,88% | - |
| 08.01.2021 | 41,00 | 41,12 | 40,01 | 40,62 | -0,66% | 5.341.403,00 |
| 07.01.2021 | 40,78 | 41,04 | 40,35 | 40,89 | 1,69% | 5.047.937,00 |
| 06.01.2021 | 38,62 | 40,66 | 38,62 | 40,21 | 6,52% | 7.992.763,00 |
| 05.01.2021 | 37,28 | 38,01 | 37,18 | 37,75 | 1,69% | 4.074.852,00 |
| 04.01.2021 | 37,65 | 37,89 | 36,84 | 37,12 | -1,95% | - |
| 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% | 2.474.166,00 |
| 29.12.2020 | 37,36 | 37,43 | 36,92 | 37,16 | 0,24% | 4.040.539,00 |
| 28.12.2020 | 37,55 | 38,02 | 37,03 | 37,07 | -0,80% | 3.774.581,00 |
| 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% | 3.870.292,00 |
| 22.12.2020 | 37,56 | 37,62 | 36,77 | 36,80 | -1,50% | 4.257.109,00 |
| 21.12.2020 | 36,95 | 37,63 | 36,79 | 37,36 | -0,32% | - |
| 18.12.2020 | 38,20 | 38,46 | 36,97 | 37,48 | -1,96% | 9.206.516,00 |
| 17.12.2020 | 38,32 | 38,35 | 37,83 | 38,23 | -0,23% | 5.165.349,00 |
| 16.12.2020 | 38,76 | 38,77 | 38,08 | 38,32 | -0,57% | 3.477.643,00 |
| 15.12.2020 | 38,48 | 38,87 | 37,65 | 38,54 | 1,00% | 3.270.267,00 |
| 14.12.2020 | 39,30 | 39,37 | 38,08 | 38,16 | -1,62% | 3.869.365,00 |
| 11.12.2020 | 38,83 | 39,17 | 38,56 | 38,79 | -2,32% | 5.238.558,00 |
| 10.12.2020 | 39,28 | 39,94 | 39,06 | 39,71 | -0,58% | 4.668.913,00 |
| 09.12.2020 | 39,91 | 40,29 | 39,56 | 39,94 | 1,06% | 5.370.652,00 |
| 08.12.2020 | 39,28 | 39,95 | 39,18 | 39,52 | -0,68% | 3.322.557,00 |
| 07.12.2020 | 40,28 | 40,34 | 39,57 | 39,79 | -2,21% | 4.231.894,00 |
| 04.12.2020 | 40,25 | 40,81 | 40,15 | 40,69 | 2,13% | 4.392.244,00 |
| 03.12.2020 | 39,67 | 40,27 | 39,52 | 39,84 | 0,28% | 4.317.674,00 |
| 02.12.2020 | 39,06 | 39,89 | 38,76 | 39,73 | 1,01% | 5.110.147,00 |
| 01.12.2020 | 39,23 | 39,76 | 39,13 | 39,33 | 2,32% | - |
| 30.11.2020 | 39,10 | 39,61 | 38,40 | 38,44 | -3,20% | 6.418.895,00 |
| 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% | 6.017.863,00 |
| 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 |
| 13.11.2020 | 36,46 | 37,41 | 36,29 | 37,32 | 3,49% | 5.078.955,00 |
| 12.11.2020 | 37,03 | 37,03 | 35,55 | 36,06 | -3,45% | 6.849.605,00 |
| 11.11.2020 | 37,86 | 37,91 | 36,74 | 37,35 | -2,30% | 7.211.292,00 |
| 10.11.2020 | 37,89 | 38,60 | 37,24 | 38,23 | 1,89% | 10.214.041,00 |
| 09.11.2020 | 36,96 | 38,63 | 36,51 | 37,52 | 13,15% | 13.776.350,00 |
| 06.11.2020 | 34,04 | 35,50 | 32,76 | 33,16 | -0,81% | 8.329.979,00 |
| 05.11.2020 | 31,83 | 33,60 | 31,82 | 33,43 | 5,82% | 6.467.355,00 |
| 04.11.2020 | 32,33 | 32,61 | 31,28 | 31,59 | -3,95% | 5.424.367,00 |
| 03.11.2020 | 32,95 | 33,19 | 32,71 | 32,89 | 1,36% | 7.168.893,00 |
| 02.11.2020 | 32,25 | 32,74 | 31,90 | 32,45 | 3,05% | 7.279.099,00 |
| 30.10.2020 | 31,08 | 31,77 | 30,77 | 31,49 | 0,64% | 6.373.919,00 |
| 29.10.2020 | 30,00 | 31,42 | 29,71 | 31,29 | 3,51% | 7.436.512,00 |
| 28.10.2020 | 30,42 | 30,97 | 29,89 | 30,23 | -2,98% | 8.129.382,00 |
| 27.10.2020 | 33,28 | 33,29 | 31,15 | 31,16 | -0,32% | 12.065.723,00 |
| 26.10.2020 | 31,87 | 31,91 | 30,74 | 31,26 | -3,46% | 6.021.603,00 |
| 23.10.2020 | 32,40 | 32,64 | 31,75 | 32,38 | 1,16% | 4.375.619,00 |
| 22.10.2020 | 31,54 | 32,15 | 31,22 | 32,01 | 1,07% | 5.412.032,00 |
| 21.10.2020 | 30,58 | 31,84 | 30,50 | 31,67 | 3,33% | 6.869.516,00 |
| 20.10.2020 | 30,45 | 31,23 | 30,40 | 30,65 | 1,86% | 5.481.541,00 |
| 19.10.2020 | 30,41 | 30,83 | 30,02 | 30,09 | -0,66% | 5.425.918,00 |
| 16.10.2020 | 30,01 | 30,66 | 29,71 | 30,29 | 1,10% | 4.893.989,00 |
| 15.10.2020 | 29,16 | 29,98 | 29,12 | 29,96 | 1,05% | 3.554.599,00 |
| 14.10.2020 | 29,79 | 30,36 | 29,53 | 29,65 | -0,57% | 6.996.235,00 |
| 13.10.2020 | 30,17 | 30,28 | 29,49 | 29,82 | -2,10% | 7.574.044,00 |
| 12.10.2020 | 29,87 | 30,63 | 29,76 | 30,46 | 1,70% | 7.711.575,00 |
| 09.10.2020 | 30,43 | 30,57 | 29,75 | 29,95 | -1,02% | 8.058.396,00 |
| 08.10.2020 | 29,81 | 30,48 | 29,35 | 30,26 | 2,37% | 5.610.883,00 |
| 07.10.2020 | 29,28 | 29,68 | 28,96 | 29,56 | 2,00% | 4.976.689,00 |
| 06.10.2020 | 29,40 | 29,98 | 28,93 | 28,98 | -0,24% | 8.161.497,00 |
| 05.10.2020 | 28,77 | 29,42 | 28,58 | 29,05 | 2,94% | 5.326.077,00 |
| 02.10.2020 | 27,19 | 28,48 | 27,07 | 28,22 | 1,80% | 4.558.290,00 |
| 01.10.2020 | 27,56 | 28,01 | 27,31 | 27,72 | 0,69% | 5.155.535,00 |
| 30.09.2020 | 27,42 | 27,94 | 27,25 | 27,53 | 0,88% | 5.338.698,00 |
| 29.09.2020 | 27,54 | 27,65 | 26,96 | 27,29 | -1,23% | 4.282.412,00 |
| 28.09.2020 | 27,66 | 28,04 | 27,42 | 27,63 | 2,07% | 7.610.414,00 |
| 25.09.2020 | 26,13 | 27,15 | 26,12 | 27,07 | 2,23% | 4.886.954,00 |
| 24.09.2020 | 26,40 | 27,09 | 25,57 | 26,48 | 0,19% | 5.686.893,00 |
| 23.09.2020 | 27,47 | 28,12 | 26,40 | 26,43 | -3,33% | 6.986.734,00 |
| 22.09.2020 | 26,95 | 27,72 | 26,85 | 27,34 | 1,33% | 10.055.243,00 |
| 21.09.2020 | 27,14 | 27,41 | 26,51 | 26,98 | -3,61% | 11.872.542,00 |
| 18.09.2020 | 28,50 | 28,99 | 27,92 | 27,99 | -2,47% | 13.427.425,00 |
| 17.09.2020 | 29,21 | 29,45 | 28,61 | 28,70 | -3,59% | 11.420.780,00 |
| 16.09.2020 | 28,76 | 30,06 | 28,59 | 29,77 | 2,90% | 10.803.412,00 |
| 15.09.2020 | 29,36 | 29,81 | 28,92 | 28,93 | -1,60% | 6.438.636,00 |
| 14.09.2020 | 28,77 | 29,60 | 28,60 | 29,40 | 3,52% | 6.255.218,00 |
| 11.09.2020 | 28,22 | 28,79 | 28,08 | 28,40 | 0,85% | 8.491.923,00 |
| 10.09.2020 | 29,27 | 29,58 | 28,03 | 28,16 | -3,40% | 7.754.922,00 |
| 09.09.2020 | 29,16 | 29,25 | 28,43 | 29,15 | 0,90% | 7.432.367,00 |
| 08.09.2020 | 29,38 | 29,55 | 28,57 | 28,89 | -3,05% | 7.124.724,00 |
| 04.09.2020 | 30,00 | 30,22 | 29,25 | 29,80 | 1,36% | 5.783.255,00 |
| 03.09.2020 | 30,00 | 30,96 | 29,23 | 29,40 | -1,44% | 7.003.866,00 |
| 02.09.2020 | 29,27 | 29,86 | 28,73 | 29,83 | 2,33% | 6.534.012,00 |
| 01.09.2020 | 28,87 | 29,36 | 28,67 | 29,15 | 0,03% | 4.930.493,00 |
| 31.08.2020 | 29,25 | 29,33 | 28,71 | 29,14 | -0,78% | 7.539.768,00 |
| 28.08.2020 | 30,12 | 30,12 | 29,23 | 29,37 | -1,04% | 6.036.638,00 |
| 27.08.2020 | 29,10 | 30,05 | 29,09 | 29,68 | 2,13% | 4.973.676,00 |
| 26.08.2020 | 29,46 | 29,51 | 28,74 | 29,06 | -1,56% | 3.738.832,00 |
| 25.08.2020 | 29,99 | 30,20 | 29,26 | 29,52 | -0,10% | 4.134.587,00 |