Börse:
47,282$
-0,14%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
47,282$
Ask:
47,282$
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 47,87 | 48,84 | 47,28 | 47,37 | 0,04% | 2.766.462,00 |
| 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 | -6,53% | 5.465.584,00 |
| 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 |
| 08.07.2021 | 45,87 | 46,00 | 44,60 | 44,86 | -4,12% | 5.412.145,00 |
| 07.07.2021 | 46,20 | 47,05 | 46,02 | 46,79 | 0,39% | 4.108.195,00 |
| 06.07.2021 | 47,52 | 47,69 | 46,32 | 46,61 | -3,00% | 3.598.833,00 |
| 02.07.2021 | 48,33 | 48,39 | 47,81 | 48,05 | -0,46% | 1.994.955,00 |
| 01.07.2021 | 48,03 | 48,56 | 47,77 | 48,27 | 1,41% | 2.888.365,00 |
| 30.06.2021 | 47,19 | 47,74 | 47,19 | 47,60 | 0,42% | 2.586.775,00 |
| 29.06.2021 | 48,35 | 48,71 | 47,18 | 47,40 | -1,17% | 2.742.549,00 |
| 28.06.2021 | 48,83 | 48,96 | 47,59 | 47,96 | -2,16% | 2.961.655,00 |
| 25.06.2021 | 48,47 | 49,23 | 48,30 | 49,02 | 1,68% | 3.276.310,00 |
| 24.06.2021 | 47,80 | 48,44 | 47,57 | 48,21 | 1,01% | 2.818.003,00 |
| 23.06.2021 | 47,56 | 48,06 | 47,44 | 47,73 | 0,38% | 2.896.405,00 |
| 22.06.2021 | 47,73 | 47,84 | 47,02 | 47,55 | -0,42% | 3.181.448,00 |
| 21.06.2021 | 47,26 | 47,76 | 47,23 | 47,75 | 1,92% | 7.422.814,00 |
| 18.06.2021 | 47,85 | 48,08 | 46,83 | 46,85 | -3,94% | 10.722.199,00 |
| 17.06.2021 | 51,87 | 51,92 | 48,71 | 48,77 | -5,63% | 5.797.507,00 |
| 16.06.2021 | 51,36 | 51,98 | 50,85 | 51,68 | 0,29% | 4.259.449,00 |
| 15.06.2021 | 51,15 | 51,91 | 50,99 | 51,53 | 0,84% | 3.705.254,00 |
| 14.06.2021 | 51,56 | 51,89 | 50,85 | 51,10 | -1,77% | 3.130.891,00 |
| 11.06.2021 | 51,83 | 52,15 | 51,70 | 52,02 | 0,87% | 3.521.806,00 |
| 10.06.2021 | 52,91 | 53,10 | 51,52 | 51,57 | -1,13% | 2.213.471,00 |
| 09.06.2021 | 52,80 | 52,88 | 52,14 | 52,16 | -2,01% | 2.947.107,00 |
| 08.06.2021 | 52,67 | 53,38 | 52,29 | 53,23 | 0,30% | 2.227.501,00 |
| 07.06.2021 | 53,46 | 53,53 | 52,87 | 53,07 | -0,66% | 2.460.674,00 |
| 04.06.2021 | 53,49 | 53,49 | 52,83 | 53,42 | -0,22% | 2.851.746,00 |
| 03.06.2021 | 52,95 | 53,68 | 52,74 | 53,54 | 0,94% | 4.029.971,00 |
| 02.06.2021 | 53,97 | 54,08 | 53,02 | 53,04 | -0,95% | 4.146.693,00 |
| 01.06.2021 | 53,33 | 53,83 | 53,12 | 53,55 | 1,34% | 5.278.270,00 |
| 28.05.2021 | 52,82 | 52,93 | 51,94 | 52,84 | 0,25% | 3.116.295,00 |
| 27.05.2021 | 52,02 | 52,80 | 51,82 | 52,71 | 2,61% | 6.287.715,00 |
| 26.05.2021 | 51,27 | 51,52 | 50,72 | 51,37 | 1,12% | 2.516.510,00 |
| 25.05.2021 | 51,99 | 52,54 | 50,69 | 50,80 | -2,08% | 3.569.632,00 |
| 24.05.2021 | 51,50 | 51,99 | 51,30 | 51,88 | 1,11% | 2.600.721,00 |
| 21.05.2021 | 50,75 | 51,69 | 50,75 | 51,31 | 1,54% | 4.198.760,00 |
| 20.05.2021 | 50,70 | 50,92 | 50,03 | 50,53 | -0,28% | 3.123.523,00 |
| 19.05.2021 | 50,47 | 50,76 | 49,55 | 50,67 | -0,86% | 4.145.486,00 |
| 18.05.2021 | 51,42 | 51,71 | 51,08 | 51,11 | -0,89% | 3.856.373,00 |
| 17.05.2021 | 51,75 | 51,90 | 51,06 | 51,57 | -0,64% | 3.248.100,00 |
| 14.05.2021 | 51,00 | 51,90 | 50,85 | 51,90 | 2,06% | 4.844.791,00 |
| 13.05.2021 | 49,71 | 51,26 | 49,71 | 50,85 | 1,54% | 5.064.367,00 |
| 12.05.2021 | 51,01 | 51,04 | 49,92 | 50,08 | -0,60% | 5.970.566,00 |
| 11.05.2021 | 51,72 | 51,86 | 49,92 | 50,38 | -2,97% | 4.646.563,00 |
| 10.05.2021 | 51,32 | 52,70 | 51,30 | 51,92 | 1,43% | 6.870.071,00 |
| 07.05.2021 | 50,17 | 51,50 | 49,69 | 51,19 | 2,03% | 5.582.252,00 |
| 06.05.2021 | 49,00 | 50,35 | 48,67 | 50,17 | 2,66% | 5.557.777,00 |
| 05.05.2021 | 48,46 | 49,08 | 48,40 | 48,87 | 0,97% | 7.013.697,00 |
| 04.05.2021 | 48,90 | 49,30 | 48,39 | 48,40 | -1,33% | 6.640.924,00 |
| 03.05.2021 | 48,98 | 49,46 | 48,65 | 49,05 | 1,24% | 2.585.587,00 |
| 30.04.2021 | 48,66 | 49,09 | 48,31 | 48,45 | -1,00% | 3.201.185,00 |
| 29.04.2021 | 48,75 | 49,42 | 48,57 | 48,94 | 1,51% | 3.800.582,00 |
| 28.04.2021 | 48,47 | 48,73 | 48,03 | 48,21 | -0,47% | 2.703.439,00 |
| 27.04.2021 | 47,38 | 48,52 | 47,38 | 48,44 | 1,91% | 3.580.356,00 |
| 26.04.2021 | 47,67 | 48,55 | 47,45 | 47,53 | 0,40% | 3.203.514,00 |
| 23.04.2021 | 46,62 | 47,55 | 46,35 | 47,34 | 1,89% | 3.242.131,00 |
| 22.04.2021 | 46,68 | 47,20 | 46,29 | 46,46 | -0,64% | 4.388.467,00 |
| 21.04.2021 | 45,39 | 46,80 | 45,19 | 46,76 | 2,70% | 3.682.675,00 |
| 20.04.2021 | 46,47 | 46,65 | 45,23 | 45,53 | -2,57% | 4.261.954,00 |
| 19.04.2021 | 47,14 | 47,28 | 46,39 | 46,73 | -0,79% | 2.809.233,00 |
| 16.04.2021 | 47,11 | 47,69 | 46,86 | 47,10 | 0,94% | 4.369.094,00 |
| 15.04.2021 | 47,48 | 47,48 | 46,43 | 46,66 | -1,75% | 4.451.862,00 |
| 14.04.2021 | 46,60 | 47,81 | 46,60 | 47,49 | 1,71% | 3.391.139,00 |
| 13.04.2021 | 46,72 | 47,09 | 46,25 | 46,69 | -1,00% | 2.958.141,00 |
| 12.04.2021 | 46,70 | 47,23 | 46,61 | 47,16 | 1,20% | 3.095.347,00 |
| 09.04.2021 | 46,45 | 46,65 | 46,04 | 46,60 | 1,17% | 3.141.601,00 |
| 08.04.2021 | 46,50 | 46,55 | 45,79 | 46,06 | -2,17% | 3.474.887,00 |
| 07.04.2021 | 46,68 | 47,10 | 46,47 | 47,08 | 0,90% | 2.719.652,00 |
| 06.04.2021 | 46,70 | 47,04 | 46,24 | 46,66 | -0,19% | 3.753.055,00 |
| 05.04.2021 | 46,95 | 47,16 | 46,50 | 46,75 | 0,80% | 3.437.736,00 |
| 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% | 4.318.663,00 |
| 30.03.2021 | 46,97 | 47,57 | 46,60 | 47,34 | 1,63% | 3.525.263,00 |
| 29.03.2021 | 46,13 | 47,06 | 45,93 | 46,58 | -0,51% | 4.409.438,00 |
| 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% | 4.514.636,00 |
| 10.03.2021 | 46,97 | 48,01 | 46,70 | 47,85 | 2,64% | 3.822.617,00 |