Börse:
32,051$
1,20%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
32,008$
Ask:
32,094$
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 31,61 | 32,11 | 31,24 | 32,06 | 1,22% | - |
| 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% | 4.890.287,00 |
| 15.10.2020 | 29,16 | 29,98 | 29,12 | 29,96 | 1,05% | 3.544.469,00 |
| 14.10.2020 | 29,79 | 30,36 | 29,53 | 29,65 | -0,57% | 6.910.030,00 |
| 13.10.2020 | 30,17 | 30,28 | 29,49 | 29,82 | -2,10% | 7.543.631,00 |
| 12.10.2020 | 29,87 | 30,63 | 29,76 | 30,46 | 1,70% | 7.697.903,00 |
| 09.10.2020 | 30,43 | 30,57 | 29,75 | 29,95 | -1,02% | 8.057.862,00 |
| 08.10.2020 | 29,81 | 30,48 | 29,35 | 30,26 | 2,37% | 5.608.044,00 |
| 07.10.2020 | 29,28 | 29,68 | 28,96 | 29,56 | 2,00% | 4.973.348,00 |
| 06.10.2020 | 29,40 | 29,98 | 28,93 | 28,98 | -0,24% | 8.150.122,00 |
| 05.10.2020 | 28,77 | 29,42 | 28,58 | 29,05 | 2,94% | 5.324.186,00 |
| 02.10.2020 | 27,19 | 28,48 | 27,07 | 28,22 | 1,80% | 4.556.290,00 |
| 01.10.2020 | 27,56 | 28,01 | 27,31 | 27,72 | 0,69% | 5.154.888,00 |
| 30.09.2020 | 27,42 | 27,94 | 27,25 | 27,53 | 0,88% | 5.249.435,00 |
| 29.09.2020 | 27,54 | 27,65 | 26,96 | 27,29 | -1,23% | 4.280.457,00 |
| 28.09.2020 | 27,66 | 28,04 | 27,42 | 27,63 | 2,07% | 7.606.850,00 |
| 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 |
| 24.08.2020 | 28,52 | 29,57 | 28,28 | 29,55 | 4,53% | 5.511.071,00 |
| 21.08.2020 | 29,11 | 29,27 | 28,23 | 28,27 | -2,95% | 7.366.527,00 |
| 20.08.2020 | 29,37 | 29,63 | 29,09 | 29,13 | -2,44% | 4.702.191,00 |
| 19.08.2020 | 29,50 | 30,05 | 29,31 | 29,86 | 0,95% | 4.870.435,00 |
| 18.08.2020 | 30,06 | 30,20 | 29,49 | 29,58 | -1,27% | 7.880.805,00 |
| 17.08.2020 | 30,89 | 30,90 | 29,85 | 29,96 | -3,32% | 5.643.390,00 |
| 14.08.2020 | 30,38 | 31,42 | 30,23 | 30,99 | 0,91% | 4.862.862,00 |
| 13.08.2020 | 30,51 | 30,93 | 30,12 | 30,71 | -0,74% | 6.252.170,00 |
| 12.08.2020 | 32,52 | 32,65 | 30,59 | 30,94 | -3,25% | 6.706.205,00 |
| 11.08.2020 | 32,64 | 32,90 | 31,75 | 31,98 | 1,65% | 6.370.771,00 |
| 10.08.2020 | 31,00 | 31,67 | 30,98 | 31,46 | 2,61% | 4.596.443,00 |
| 07.08.2020 | 29,17 | 30,67 | 28,97 | 30,66 | 4,57% | 6.015.195,00 |
| 06.08.2020 | 30,40 | 30,90 | 29,28 | 29,32 | -2,85% | 9.162.819,00 |
| 05.08.2020 | 30,00 | 30,56 | 29,81 | 30,18 | 1,55% | 7.385.397,00 |
| 04.08.2020 | 31,06 | 31,31 | 29,46 | 29,72 | -7,53% | 17.448.390,00 |
| 03.08.2020 | 32,21 | 32,69 | 32,03 | 32,14 | 0,00% | 5.834.943,00 |
| 31.07.2020 | 31,71 | 32,15 | 31,40 | 32,14 | 1,13% | 6.245.205,00 |
| 30.07.2020 | 31,74 | 31,95 | 31,07 | 31,78 | -2,72% | 7.075.836,00 |
| 29.07.2020 | 30,88 | 32,93 | 30,88 | 32,67 | 5,56% | 10.100.384,00 |
| 28.07.2020 | 30,60 | 31,28 | 30,39 | 30,95 | 0,32% | 5.220.661,00 |
| 27.07.2020 | 31,10 | 31,15 | 30,40 | 30,85 | -1,47% | 5.143.729,00 |
| 24.07.2020 | 31,89 | 32,05 | 31,20 | 31,31 | -1,76% | 3.960.874,00 |
| 23.07.2020 | 31,95 | 32,38 | 31,66 | 31,87 | -0,99% | 4.965.011,00 |
| 22.07.2020 | 31,58 | 32,30 | 31,42 | 32,19 | 0,72% | 5.729.599,00 |
| 21.07.2020 | 31,72 | 32,33 | 31,46 | 31,96 | 1,75% | 4.619.147,00 |
| 20.07.2020 | 31,99 | 32,02 | 31,40 | 31,41 | -2,21% | 4.364.450,00 |
| 17.07.2020 | 32,71 | 32,86 | 31,77 | 32,12 | -1,35% | 4.336.775,00 |
| 16.07.2020 | 31,35 | 33,04 | 31,18 | 32,56 | 2,49% | 6.855.099,00 |
| 15.07.2020 | 31,72 | 32,02 | 31,09 | 31,77 | 3,18% | 6.813.399,00 |
| 14.07.2020 | 29,87 | 30,82 | 29,38 | 30,79 | 3,60% | 5.494.573,00 |
| 13.07.2020 | 30,30 | 30,67 | 29,60 | 29,72 | -1,26% | 6.132.206,00 |
| 10.07.2020 | 28,22 | 30,13 | 28,06 | 30,10 | 7,50% | 7.443.529,00 |
| 09.07.2020 | 29,71 | 29,78 | 27,98 | 28,00 | -6,20% | 7.357.036,00 |
| 08.07.2020 | 28,85 | 29,94 | 28,82 | 29,85 | 2,33% | 7.727.704,00 |
| 07.07.2020 | 30,32 | 30,44 | 29,11 | 29,17 | -5,11% | 7.413.111,00 |
| 06.07.2020 | 30,95 | 31,61 | 30,47 | 30,74 | 2,74% | 6.132.543,00 |
| 02.07.2020 | 30,55 | 31,21 | 29,84 | 29,92 | 1,15% | 7.866.908,00 |
| 01.07.2020 | 31,01 | 31,57 | 29,50 | 29,58 | -5,13% | 6.984.514,00 |
| 30.06.2020 | 30,45 | 31,40 | 30,29 | 31,18 | 1,63% | 4.660.845,00 |
| 29.06.2020 | 30,25 | 30,89 | 29,88 | 30,68 | 3,26% | 5.485.145,00 |
| 26.06.2020 | 30,72 | 30,88 | 29,49 | 29,71 | -4,96% | 8.006.482,00 |
| 25.06.2020 | 30,00 | 31,34 | 29,81 | 31,26 | 3,17% | 5.780.984,00 |
| 24.06.2020 | 31,40 | 31,64 | 30,11 | 30,30 | -5,46% | 5.960.524,00 |
| 23.06.2020 | 32,48 | 32,73 | 31,92 | 32,05 | 0,82% | 3.322.926,00 |
| 22.06.2020 | 31,54 | 32,05 | 31,07 | 31,79 | -0,06% | 3.955.703,00 |
| 19.06.2020 | 33,36 | 33,36 | 31,67 | 31,81 | -2,03% | 7.776.402,00 |
| 18.06.2020 | 31,87 | 33,00 | 31,54 | 32,47 | 0,59% | 4.065.249,00 |
| 17.06.2020 | 33,06 | 33,33 | 32,14 | 32,28 | -3,03% | 5.963.775,00 |
| 16.06.2020 | 35,49 | 35,50 | 32,74 | 33,29 | 0,30% | 7.393.988,00 |
| 15.06.2020 | 31,30 | 33,57 | 31,12 | 33,19 | 0,45% | 6.949.160,00 |
| 12.06.2020 | 33,50 | 33,58 | 31,24 | 33,04 | 4,52% | 7.490.065,00 |
| 11.06.2020 | 32,50 | 33,87 | 31,30 | 31,61 | -10,10% | 9.228.587,00 |
| 10.06.2020 | 37,25 | 37,30 | 35,15 | 35,16 | -6,84% | 8.569.309,00 |
| 09.06.2020 | 38,00 | 38,35 | 36,83 | 37,74 | -4,31% | 7.047.596,00 |
| 08.06.2020 | 37,31 | 39,51 | 37,31 | 39,44 | 8,47% | 10.596.730,00 |
| 05.06.2020 | 38,69 | 38,97 | 36,18 | 36,36 | 3,27% | 10.453.059,00 |
| 04.06.2020 | 32,89 | 35,22 | 32,58 | 35,21 | 5,89% | 8.438.653,00 |
| 03.06.2020 | 32,53 | 33,47 | 32,26 | 33,25 | 5,59% | 6.238.185,00 |