Börse:
44,562$
-1,03%
Echtzeit-Aktienkurs American International Group
Bid:
44,413$
Ask:
44,711$
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2020 | 45,50 | 46,12 | 44,74 | 45,03 | -0,47% | - |
| 25.02.2020 | 45,85 | 46,34 | 45,19 | 45,24 | -1,01% | 8.644.069,00 |
| 24.02.2020 | 47,50 | 47,69 | 45,59 | 45,70 | -5,97% | 9.671.618,00 |
| 21.02.2020 | 49,55 | 49,78 | 48,59 | 48,60 | -2,41% | 4.843.886,00 |
| 20.02.2020 | 49,41 | 49,94 | 49,20 | 49,80 | 0,79% | 5.489.130,00 |
| 19.02.2020 | 49,40 | 49,78 | 49,10 | 49,41 | 0,82% | 5.739.871,00 |
| 18.02.2020 | 48,11 | 49,01 | 47,84 | 49,01 | 1,09% | 9.027.093,00 |
| 14.02.2020 | 49,86 | 50,66 | 48,29 | 48,48 | -4,81% | 11.891.212,00 |
| 13.02.2020 | 55,77 | 56,42 | 50,90 | 50,93 | -6,17% | 13.001.628,00 |
| 12.02.2020 | 54,90 | 55,10 | 54,28 | 54,28 | -0,35% | 3.952.469,00 |
| 11.02.2020 | 54,34 | 54,84 | 54,18 | 54,47 | 0,61% | 4.483.125,00 |
| 10.02.2020 | 53,46 | 54,15 | 53,36 | 54,14 | 1,27% | 2.740.318,00 |
| 07.02.2020 | 52,98 | 53,76 | 52,93 | 53,46 | 0,09% | 3.763.612,00 |
| 06.02.2020 | 52,87 | 53,60 | 52,64 | 53,41 | 1,77% | 5.257.262,00 |
| 05.02.2020 | 51,38 | 52,65 | 51,27 | 52,48 | 3,61% | 4.243.596,00 |
| 04.02.2020 | 51,79 | 52,08 | 50,58 | 50,65 | -1,00% | 3.365.920,00 |
| 03.02.2020 | 50,52 | 51,38 | 50,43 | 51,16 | 1,79% | 2.884.356,00 |
| 31.01.2020 | 50,75 | 51,15 | 49,94 | 50,26 | -2,03% | 5.598.266,00 |
| 30.01.2020 | 50,00 | 51,35 | 49,91 | 51,30 | 1,89% | 2.936.254,00 |
| 29.01.2020 | 50,59 | 50,85 | 50,33 | 50,35 | -0,12% | 2.931.595,00 |
| 28.01.2020 | 50,40 | 50,93 | 50,29 | 50,41 | 0,56% | 2.989.575,00 |
| 27.01.2020 | 50,10 | 50,34 | 49,89 | 50,13 | -1,82% | 3.604.185,00 |
| 24.01.2020 | 51,67 | 51,67 | 50,50 | 51,06 | -1,07% | 3.098.790,00 |
| 23.01.2020 | 51,72 | 51,95 | 51,25 | 51,61 | -1,24% | 3.249.839,00 |
| 22.01.2020 | 51,86 | 52,44 | 51,64 | 52,26 | 1,14% | 4.293.863,00 |
| 21.01.2020 | 52,55 | 52,70 | 51,58 | 51,67 | -2,33% | 4.147.129,00 |
| 17.01.2020 | 52,53 | 53,08 | 52,53 | 52,90 | 1,03% | 5.818.562,00 |
| 16.01.2020 | 52,12 | 52,58 | 52,12 | 52,36 | 1,12% | 3.794.196,00 |
| 15.01.2020 | 52,01 | 52,33 | 51,40 | 51,78 | -1,07% | 4.069.689,00 |
| 14.01.2020 | 52,57 | 53,10 | 52,18 | 52,34 | -0,53% | 4.984.382,00 |
| 13.01.2020 | 52,09 | 52,62 | 51,82 | 52,62 | 1,13% | 6.017.553,00 |
| 10.01.2020 | 52,30 | 52,64 | 51,88 | 52,03 | -0,48% | 5.465.877,00 |
| 09.01.2020 | 52,07 | 52,29 | 51,66 | 52,28 | 1,10% | 3.110.511,00 |
| 08.01.2020 | 51,11 | 52,25 | 51,11 | 51,71 | 1,17% | 4.796.779,00 |
| 07.01.2020 | 51,35 | 51,43 | 50,72 | 51,11 | -0,56% | 4.481.053,00 |
| 06.01.2020 | 51,13 | 51,64 | 51,04 | 51,40 | 0,08% | 2.663.291,00 |
| 03.01.2020 | 51,23 | 51,47 | 50,94 | 51,36 | -0,77% | 2.338.968,00 |
| 02.01.2020 | 51,64 | 51,87 | 51,24 | 51,76 | 0,84% | 2.773.350,00 |
| 31.12.2019 | 51,00 | 51,37 | 50,88 | 51,33 | 0,65% | 2.912.499,00 |
| 30.12.2019 | 51,22 | 51,23 | 50,78 | 51,00 | -0,14% | 2.646.712,00 |
| 27.12.2019 | 50,76 | 51,08 | 50,58 | 51,07 | 0,89% | 2.303.033,00 |
| 26.12.2019 | 51,05 | 51,19 | 50,57 | 50,62 | -0,63% | 2.752.299,00 |
| 24.12.2019 | 50,79 | 51,45 | 50,79 | 50,94 | -0,06% | 1.138.631,00 |
| 23.12.2019 | 51,54 | 51,60 | 50,71 | 50,97 | -1,11% | 4.037.177,00 |
| 20.12.2019 | 52,10 | 52,19 | 51,51 | 51,54 | -0,75% | 7.081.163,00 |
| 19.12.2019 | 51,75 | 52,08 | 51,45 | 51,93 | -0,08% | 4.220.993,00 |
| 18.12.2019 | 51,75 | 52,35 | 51,57 | 51,97 | 0,35% | 5.044.656,00 |
| 17.12.2019 | 51,83 | 52,38 | 51,72 | 51,79 | -0,21% | 3.080.351,00 |
| 16.12.2019 | 52,00 | 52,31 | 51,75 | 51,90 | 0,58% | 5.811.303,00 |
| 13.12.2019 | 51,15 | 52,03 | 51,12 | 51,60 | 1,12% | 5.279.452,00 |
| 12.12.2019 | 50,43 | 51,42 | 50,27 | 51,03 | 1,23% | 6.030.117,00 |
| 11.12.2019 | 50,82 | 50,90 | 50,27 | 50,41 | -1,31% | 4.389.532,00 |
| 10.12.2019 | 51,55 | 51,85 | 51,04 | 51,08 | -0,97% | 4.537.602,00 |
| 09.12.2019 | 51,72 | 52,53 | 51,50 | 51,58 | -0,54% | 3.653.871,00 |
| 06.12.2019 | 51,73 | 52,12 | 51,15 | 51,86 | 1,41% | 6.647.637,00 |
| 05.12.2019 | 51,19 | 51,52 | 50,95 | 51,14 | 0,06% | 2.583.415,00 |
| 04.12.2019 | 51,47 | 51,83 | 51,10 | 51,11 | -0,12% | 4.202.596,00 |
| 03.12.2019 | 51,20 | 51,38 | 50,34 | 51,17 | -0,95% | 5.785.633,00 |
| 02.12.2019 | 52,74 | 52,77 | 51,66 | 51,66 | -1,90% | 4.116.665,00 |
| 29.11.2019 | 52,84 | 53,17 | 52,59 | 52,66 | -0,43% | 2.865.501,00 |
| 27.11.2019 | 53,19 | 53,39 | 52,76 | 52,89 | -0,53% | 3.770.816,00 |
| 26.11.2019 | 53,31 | 53,73 | 52,93 | 53,17 | -0,26% | 6.661.717,00 |
| 25.11.2019 | 53,35 | 53,73 | 53,20 | 53,31 | 0,02% | 3.009.904,00 |
| 22.11.2019 | 52,34 | 53,33 | 52,23 | 53,30 | 2,09% | 4.483.427,00 |
| 21.11.2019 | 52,96 | 53,00 | 52,20 | 52,21 | -1,36% | 4.310.109,00 |
| 20.11.2019 | 53,36 | 53,42 | 52,64 | 52,93 | -0,90% | 5.053.222,00 |
| 19.11.2019 | 54,24 | 54,32 | 53,41 | 53,41 | -1,37% | 3.369.170,00 |
| 18.11.2019 | 53,65 | 54,16 | 53,50 | 54,15 | 0,41% | 2.387.307,00 |
| 15.11.2019 | 54,47 | 54,92 | 53,67 | 53,93 | -0,48% | 3.387.990,00 |
| 14.11.2019 | 54,72 | 54,97 | 53,88 | 54,19 | -0,97% | 3.308.712,00 |
| 13.11.2019 | 55,12 | 55,22 | 54,68 | 54,72 | -1,25% | 2.668.132,00 |
| 12.11.2019 | 55,33 | 55,77 | 55,05 | 55,41 | 0,02% | 3.156.032,00 |
| 11.11.2019 | 55,43 | 56,04 | 55,29 | 55,40 | -0,91% | 2.555.421,00 |
| 08.11.2019 | 55,64 | 55,94 | 55,04 | 55,91 | 0,58% | 2.735.089,00 |
| 07.11.2019 | 55,71 | 56,33 | 55,55 | 55,59 | 0,13% | 3.266.389,00 |
| 06.11.2019 | 54,90 | 55,57 | 54,61 | 55,52 | 1,30% | 3.691.317,00 |
| 05.11.2019 | 55,22 | 55,22 | 54,26 | 54,81 | -0,22% | 4.323.621,00 |
| 04.11.2019 | 54,08 | 55,39 | 53,93 | 54,93 | 2,18% | 4.572.162,00 |
| 01.11.2019 | 51,99 | 53,89 | 51,60 | 53,76 | 1,51% | 5.324.402,00 |
| 31.10.2019 | 52,36 | 53,02 | 51,90 | 52,96 | 0,67% | 5.156.175,00 |
| 30.10.2019 | 52,19 | 52,90 | 51,70 | 52,61 | 0,98% | 3.928.115,00 |
| 29.10.2019 | 52,35 | 52,68 | 51,21 | 52,10 | -0,86% | 7.815.026,00 |
| 28.10.2019 | 53,03 | 53,31 | 52,53 | 52,55 | -0,47% | 3.797.415,00 |
| 25.10.2019 | 52,72 | 52,91 | 52,34 | 52,80 | -0,19% | 2.083.722,00 |
| 24.10.2019 | 53,37 | 53,58 | 52,72 | 52,90 | -0,47% | 1.663.225,00 |
| 23.10.2019 | 53,06 | 53,30 | 52,68 | 53,15 | -0,17% | 2.669.858,00 |
| 22.10.2019 | 54,29 | 54,29 | 53,16 | 53,24 | -2,40% | 3.377.646,00 |
| 21.10.2019 | 54,51 | 54,88 | 54,44 | 54,55 | 1,07% | 2.057.685,00 |
| 18.10.2019 | 53,90 | 54,28 | 53,86 | 53,97 | -0,17% | 2.335.041,00 |
| 17.10.2019 | 54,71 | 54,82 | 53,92 | 54,06 | -0,52% | 2.476.959,00 |
| 16.10.2019 | 54,37 | 54,56 | 53,70 | 54,34 | -0,62% | 3.429.151,00 |
| 15.10.2019 | 54,35 | 54,98 | 54,29 | 54,68 | 0,87% | 2.215.249,00 |
| 14.10.2019 | 53,91 | 54,35 | 53,63 | 54,21 | -0,39% | 1.980.585,00 |
| 11.10.2019 | 54,89 | 55,64 | 54,33 | 54,42 | 0,67% | 4.531.384,00 |
| 10.10.2019 | 53,14 | 54,45 | 52,99 | 54,06 | 1,92% | 3.943.053,00 |
| 09.10.2019 | 52,77 | 53,36 | 52,64 | 53,04 | 1,18% | 2.943.619,00 |
| 08.10.2019 | 52,92 | 53,08 | 52,39 | 52,42 | -2,26% | 3.745.357,00 |
| 07.10.2019 | 54,22 | 54,29 | 53,61 | 53,63 | -1,47% | 2.592.205,00 |
| 04.10.2019 | 53,19 | 54,53 | 53,19 | 54,43 | 2,29% | 3.290.820,00 |
| 03.10.2019 | 53,19 | 53,74 | 52,71 | 53,21 | -0,49% | 3.699.434,00 |