Börse:
46,972$
1,54%
Echtzeit-Aktienkurs American International Group
Bid:
46,908$
Ask:
47,036$
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,45% | 4.102.454,00 |
| 01.03.2021 | 44,64 | 46,94 | 44,64 | 45,30 | 3,08% | 7.862.611,00 |
| 26.02.2021 | 45,00 | 45,25 | 43,63 | 43,95 | 0,00% | 6.181.111,00 |
| 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 |
| 20.01.2021 | 42,23 | 42,57 | 42,00 | 42,08 | -0,40% | 6.421.338,00 |
| 19.01.2021 | 41,58 | 42,42 | 41,52 | 42,25 | 2,18% | 5.159.437,00 |
| 15.01.2021 | 40,88 | 41,51 | 40,53 | 41,35 | 0,12% | 7.124.391,00 |
| 14.01.2021 | 41,00 | 41,45 | 40,68 | 41,30 | 1,42% | 3.984.294,00 |
| 13.01.2021 | 40,69 | 41,12 | 40,43 | 40,72 | -0,68% | 3.608.732,00 |
| 12.01.2021 | 40,66 | 41,26 | 40,57 | 41,00 | 1,79% | 3.975.823,00 |
| 11.01.2021 | 39,92 | 40,79 | 39,71 | 40,28 | -0,84% | 3.456.982,00 |
| 08.01.2021 | 41,00 | 41,12 | 40,01 | 40,62 | -0,66% | 5.344.861,00 |
| 07.01.2021 | 40,78 | 41,04 | 40,35 | 40,89 | 1,69% | 5.109.760,00 |
| 06.01.2021 | 38,62 | 40,66 | 38,62 | 40,21 | 6,52% | 8.198.571,00 |
| 05.01.2021 | 37,28 | 38,01 | 37,18 | 37,75 | 1,67% | 4.268.240,00 |
| 04.01.2021 | 37,65 | 37,95 | 36,82 | 37,13 | -1,93% | 7.080.986,00 |
| 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% | 2.522.240,00 |
| 29.12.2020 | 37,36 | 37,43 | 36,92 | 37,16 | 0,24% | 4.047.277,00 |
| 28.12.2020 | 37,55 | 38,02 | 37,03 | 37,07 | -0,80% | 3.837.463,00 |
| 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% | 3.890.573,00 |
| 22.12.2020 | 37,56 | 37,62 | 36,77 | 36,80 | -1,53% | 5.375.723,00 |
| 21.12.2020 | 37,11 | 37,67 | 36,78 | 37,37 | -0,29% | 5.341.670,00 |
| 18.12.2020 | 38,20 | 38,46 | 36,97 | 37,48 | -1,96% | 9.293.042,00 |
| 17.12.2020 | 38,32 | 38,35 | 37,83 | 38,23 | -0,23% | 5.233.236,00 |
| 16.12.2020 | 38,76 | 38,77 | 38,08 | 38,32 | -0,57% | 3.691.213,00 |
| 15.12.2020 | 38,48 | 38,87 | 37,65 | 38,54 | 1,00% | 3.293.874,00 |
| 14.12.2020 | 39,30 | 39,37 | 38,08 | 38,16 | -1,62% | 3.942.023,00 |
| 11.12.2020 | 38,83 | 39,17 | 38,56 | 38,79 | -2,32% | 5.299.338,00 |
| 10.12.2020 | 39,28 | 39,94 | 39,06 | 39,71 | -0,58% | 4.716.313,00 |
| 09.12.2020 | 39,91 | 40,29 | 39,56 | 39,94 | 1,06% | 5.388.430,00 |
| 08.12.2020 | 39,28 | 39,95 | 39,18 | 39,52 | -0,68% | 3.322.919,00 |
| 07.12.2020 | 40,28 | 40,34 | 39,57 | 39,79 | -2,21% | 4.478.460,00 |
| 04.12.2020 | 40,25 | 40,81 | 40,15 | 40,69 | 2,13% | 4.597.849,00 |
| 03.12.2020 | 39,67 | 40,27 | 39,52 | 39,84 | 0,28% | 4.581.263,00 |
| 02.12.2020 | 39,06 | 39,89 | 38,76 | 39,73 | 1,07% | 5.175.400,00 |
| 01.12.2020 | 39,50 | 39,78 | 39,09 | 39,31 | 2,26% | 6.245.868,00 |
| 30.11.2020 | 39,10 | 39,61 | 38,40 | 38,44 | -3,20% | 6.426.052,00 |
| 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% | 5.960.020,00 |
| 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 |