Börse:
51,079$
0,19%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
50,908$
Ask:
51,250$
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.712.958,00 |
| 17.05.2021 | 51,75 | 51,90 | 51,06 | 51,57 | -0,64% | 3.229.382,00 |
| 14.05.2021 | 51,00 | 51,90 | 50,85 | 51,90 | 2,06% | 4.840.877,00 |
| 13.05.2021 | 49,71 | 51,26 | 49,71 | 50,85 | 1,54% | 5.058.611,00 |
| 12.05.2021 | 51,01 | 51,04 | 49,92 | 50,08 | -0,60% | 5.926.558,00 |
| 11.05.2021 | 51,72 | 51,86 | 49,92 | 50,38 | -2,97% | 4.621.085,00 |
| 10.05.2021 | 51,32 | 52,70 | 51,30 | 51,92 | 1,43% | 6.288.244,00 |
| 07.05.2021 | 50,17 | 51,50 | 49,69 | 51,19 | 2,03% | 5.335.980,00 |
| 06.05.2021 | 49,00 | 50,35 | 48,67 | 50,17 | 2,66% | 5.368.919,00 |
| 05.05.2021 | 48,46 | 49,08 | 48,40 | 48,87 | 0,97% | 7.011.447,00 |
| 04.05.2021 | 48,90 | 49,30 | 48,39 | 48,40 | -1,33% | 6.640.590,00 |
| 03.05.2021 | 48,98 | 49,46 | 48,65 | 49,05 | 1,24% | 2.523.808,00 |
| 30.04.2021 | 48,66 | 49,09 | 48,31 | 48,45 | -1,00% | 3.157.489,00 |
| 29.04.2021 | 48,75 | 49,42 | 48,57 | 48,94 | 1,51% | 3.793.749,00 |
| 28.04.2021 | 48,47 | 48,73 | 48,03 | 48,21 | -0,47% | 2.640.964,00 |
| 27.04.2021 | 47,38 | 48,52 | 47,38 | 48,44 | 1,91% | 3.499.927,00 |
| 26.04.2021 | 47,67 | 48,55 | 47,45 | 47,53 | 0,40% | 2.830.842,00 |
| 23.04.2021 | 46,62 | 47,55 | 46,35 | 47,34 | 1,89% | 3.240.845,00 |
| 22.04.2021 | 46,68 | 47,20 | 46,29 | 46,46 | -0,64% | 4.384.417,00 |
| 21.04.2021 | 45,39 | 46,80 | 45,19 | 46,76 | 2,70% | 3.247.006,00 |
| 20.04.2021 | 46,47 | 46,65 | 45,23 | 45,53 | -2,57% | 4.126.306,00 |
| 19.04.2021 | 47,14 | 47,28 | 46,39 | 46,73 | -0,79% | 2.809.009,00 |
| 16.04.2021 | 47,11 | 47,69 | 46,86 | 47,10 | 0,94% | 4.031.197,00 |
| 15.04.2021 | 47,48 | 47,48 | 46,43 | 46,66 | -1,75% | 4.231.838,00 |
| 14.04.2021 | 46,60 | 47,81 | 46,60 | 47,49 | 1,71% | 3.390.473,00 |
| 13.04.2021 | 46,72 | 47,09 | 46,25 | 46,69 | -1,00% | 2.900.012,00 |
| 12.04.2021 | 46,70 | 47,23 | 46,61 | 47,16 | 1,20% | 3.062.363,00 |
| 09.04.2021 | 46,45 | 46,65 | 46,04 | 46,60 | 1,17% | 3.138.193,00 |
| 08.04.2021 | 46,50 | 46,55 | 45,79 | 46,06 | -2,17% | 3.470.222,00 |
| 07.04.2021 | 46,68 | 47,10 | 46,47 | 47,08 | 0,90% | 2.716.062,00 |
| 06.04.2021 | 46,70 | 47,04 | 46,24 | 46,66 | -0,19% | 3.748.136,00 |
| 05.04.2021 | 46,95 | 47,16 | 46,50 | 46,75 | 0,80% | 3.426.669,00 |
| 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% | 4.272.824,00 |
| 30.03.2021 | 46,97 | 47,57 | 46,60 | 47,34 | 1,63% | 3.498.966,00 |
| 29.03.2021 | 46,13 | 47,06 | 45,93 | 46,58 | -0,51% | 4.385.954,00 |
| 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% | 4.445.859,00 |
| 10.03.2021 | 46,97 | 48,01 | 46,70 | 47,85 | 2,64% | 3.821.100,00 |
| 09.03.2021 | 46,57 | 47,24 | 45,81 | 46,62 | -1,31% | 5.403.519,00 |
| 08.03.2021 | 47,61 | 48,22 | 47,14 | 47,24 | 0,57% | 5.915.540,00 |
| 05.03.2021 | 46,94 | 47,27 | 45,90 | 46,97 | 1,51% | 4.709.273,00 |
| 04.03.2021 | 47,18 | 47,58 | 44,98 | 46,27 | -1,57% | 4.657.347,00 |
| 03.03.2021 | 46,05 | 47,68 | 46,05 | 47,01 | 2,28% | 5.631.538,00 |
| 02.03.2021 | 45,26 | 46,28 | 45,22 | 45,96 | 1,43% | 4.102.454,00 |
| 01.03.2021 | 44,90 | 48,00 | 44,76 | 45,31 | 3,09% | 7.862.611,00 |
| 26.02.2021 | 45,00 | 45,25 | 43,63 | 43,95 | 0,00% | 6.144.581,00 |
| 25.02.2021 | 45,97 | 46,13 | 43,88 | 43,95 | -3,26% | 5.388.391,00 |
| 24.02.2021 | 44,51 | 45,96 | 44,46 | 45,43 | 2,39% | 4.552.849,00 |
| 23.02.2021 | 44,74 | 44,74 | 43,84 | 44,37 | 0,61% | 5.021.630,00 |
| 22.02.2021 | 42,50 | 44,35 | 42,46 | 44,10 | 3,57% | 6.263.491,00 |
| 19.02.2021 | 42,50 | 42,82 | 42,08 | 42,58 | 1,12% | 3.664.416,00 |
| 18.02.2021 | 42,46 | 43,00 | 41,49 | 42,11 | -2,68% | 4.032.567,00 |
| 17.02.2021 | 41,28 | 43,36 | 41,17 | 43,27 | 2,66% | 5.009.814,00 |
| 16.02.2021 | 41,74 | 42,63 | 41,51 | 42,15 | 1,81% | 4.937.302,00 |
| 12.02.2021 | 41,46 | 42,19 | 41,19 | 41,40 | -0,48% | 4.154.929,00 |
| 11.02.2021 | 42,33 | 42,53 | 41,29 | 41,60 | -1,96% | 3.445.649,00 |
| 10.02.2021 | 42,35 | 42,77 | 41,96 | 42,43 | 0,69% | 3.705.301,00 |
| 09.02.2021 | 42,12 | 42,51 | 41,75 | 42,14 | -0,35% | 3.464.705,00 |
| 08.02.2021 | 41,65 | 42,32 | 41,47 | 42,29 | 1,46% | 3.899.619,00 |
| 05.02.2021 | 41,82 | 41,93 | 41,18 | 41,68 | 0,82% | 3.824.314,00 |
| 04.02.2021 | 39,19 | 41,35 | 38,95 | 41,34 | 6,14% | 5.053.382,00 |
| 03.02.2021 | 38,53 | 39,35 | 38,48 | 38,95 | 0,99% | 4.680.787,00 |
| 02.02.2021 | 38,09 | 39,00 | 37,85 | 38,57 | 3,07% | 4.878.504,00 |
| 01.02.2021 | 37,73 | 37,91 | 36,87 | 37,42 | -0,05% | 3.649.546,00 |
| 29.01.2021 | 38,11 | 38,11 | 36,80 | 37,44 | -2,70% | 5.240.708,00 |
| 28.01.2021 | 38,06 | 38,93 | 37,93 | 38,48 | 2,34% | 4.982.318,00 |
| 27.01.2021 | 38,57 | 38,74 | 37,10 | 37,60 | -3,86% | 5.772.036,00 |
| 26.01.2021 | 39,87 | 39,94 | 39,01 | 39,11 | -1,19% | 3.741.388,00 |
| 25.01.2021 | 39,53 | 39,80 | 38,99 | 39,58 | -1,25% | 4.084.306,00 |
| 22.01.2021 | 40,53 | 40,93 | 39,96 | 40,08 | -2,36% | 4.752.334,00 |
| 21.01.2021 | 41,95 | 42,14 | 41,05 | 41,05 | -2,45% | 5.608.281,00 |