95,786$
0,01%
Echtzeit-Aktienkurs The Hartford Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The Hartford Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 96,54 | 97,56 | 95,52 | 95,78 | -2,00% | 2.617.467,00 |
| 16.04.2024 | 97,88 | 98,29 | 97,05 | 97,73 | 0,44% | 1.620.561,00 |
| 15.04.2024 | 98,99 | 99,43 | 96,82 | 97,30 | -0,49% | 1.628.553,00 |
| 12.04.2024 | 97,55 | 98,53 | 97,07 | 97,78 | 0,45% | 1.806.113,00 |
| 11.04.2024 | 98,77 | 98,77 | 97,28 | 97,34 | -1,98% | 1.253.161,00 |
| 10.04.2024 | 98,57 | 99,60 | 98,40 | 99,31 | 0,45% | 2.005.841,00 |
| 09.04.2024 | 102,89 | 102,93 | 98,77 | 98,87 | -3,79% | 2.185.380,00 |
| 08.04.2024 | 103,27 | 103,64 | 102,61 | 102,76 | -0,46% | 1.509.096,00 |
| 05.04.2024 | 102,24 | 103,29 | 101,89 | 103,24 | 1,39% | 1.509.807,00 |
| 04.04.2024 | 102,53 | 103,40 | 101,41 | 101,82 | -0,29% | 1.501.879,00 |
| 03.04.2024 | 101,94 | 103,02 | 101,80 | 102,12 | 0,26% | 1.791.351,00 |
| 02.04.2024 | 102,58 | 103,20 | 101,75 | 101,86 | -0,61% | 1.673.684,00 |
| 01.04.2024 | 102,98 | 103,10 | 102,07 | 102,49 | -0,54% | 1.288.809,00 |
| 28.03.2024 | 102,61 | 103,27 | 102,29 | 103,05 | 0,73% | 1.548.592,00 |
| 27.03.2024 | 101,35 | 102,53 | 101,28 | 102,30 | 1,39% | 1.811.230,00 |
| 26.03.2024 | 100,54 | 101,49 | 100,41 | 100,90 | 0,23% | 2.216.082,00 |
| 25.03.2024 | 100,24 | 101,21 | 100,20 | 100,67 | 0,51% | 1.789.163,00 |
| 22.03.2024 | 100,86 | 101,14 | 100,13 | 100,16 | -0,39% | 1.389.585,00 |
| 21.03.2024 | 101,14 | 101,37 | 100,42 | 100,55 | -0,56% | 1.943.714,00 |
| 20.03.2024 | 100,23 | 101,32 | 99,77 | 101,12 | 0,72% | 1.816.286,00 |
| 19.03.2024 | 99,94 | 100,50 | 99,56 | 100,40 | 0,75% | 2.629.640,00 |
| 18.03.2024 | 98,93 | 99,90 | 98,93 | 99,65 | 0,59% | 2.857.997,00 |
| 15.03.2024 | 98,18 | 99,56 | 98,11 | 99,07 | 0,10% | 4.952.366,00 |
| 14.03.2024 | 99,07 | 99,79 | 98,31 | 98,97 | -0,49% | 1.673.232,00 |
| 13.03.2024 | 99,27 | 100,04 | 98,57 | 99,46 | 0,53% | 2.077.094,00 |
| 12.03.2024 | 98,13 | 99,03 | 97,78 | 98,94 | 0,86% | 1.491.611,00 |
| 11.03.2024 | 97,06 | 98,27 | 97,05 | 98,10 | 1,28% | 1.812.121,00 |
| 08.03.2024 | 96,78 | 97,87 | 96,66 | 96,86 | -0,21% | 1.200.156,00 |
| 07.03.2024 | 97,56 | 98,22 | 96,63 | 97,06 | -0,42% | 1.539.552,00 |
| 06.03.2024 | 95,85 | 97,83 | 95,39 | 97,47 | 1,70% | 1.791.227,00 |
| 05.03.2024 | 94,59 | 96,10 | 94,59 | 95,84 | 1,09% | 1.502.293,00 |
| 04.03.2024 | 94,32 | 95,13 | 94,32 | 94,81 | 0,38% | 1.330.647,00 |
| 01.03.2024 | 95,06 | 95,39 | 94,35 | 94,45 | -1,45% | 1.208.877,00 |
| 29.02.2024 | 95,60 | 96,05 | 95,15 | 95,84 | 0,24% | 3.661.208,00 |
| 28.02.2024 | 95,85 | 96,24 | 95,43 | 95,61 | -0,14% | 1.586.189,00 |
| 27.02.2024 | 95,20 | 95,82 | 94,95 | 95,74 | 0,38% | 1.414.774,00 |
| 26.02.2024 | 95,85 | 96,64 | 95,36 | 95,38 | -0,52% | 1.456.951,00 |
| 23.02.2024 | 94,59 | 96,10 | 94,57 | 95,88 | 1,44% | 1.735.990,00 |
| 22.02.2024 | 94,10 | 94,90 | 93,78 | 94,52 | 0,64% | 1.707.762,00 |
| 21.02.2024 | 94,02 | 94,19 | 93,41 | 93,92 | 0,52% | 1.407.518,00 |
| 20.02.2024 | 92,71 | 94,12 | 92,54 | 93,43 | 0,40% | 1.856.886,00 |
| 16.02.2024 | 92,94 | 93,69 | 92,66 | 93,06 | -0,02% | 1.201.565,00 |
| 15.02.2024 | 91,64 | 93,26 | 91,64 | 93,08 | 1,77% | 1.421.651,00 |
| 14.02.2024 | 90,91 | 91,65 | 90,66 | 91,46 | 0,99% | 1.402.196,00 |
| 13.02.2024 | 91,44 | 91,65 | 89,79 | 90,56 | -0,51% | 1.391.223,00 |
| 12.02.2024 | 91,03 | 91,91 | 90,78 | 91,02 | 0,23% | 1.593.619,00 |
| 09.02.2024 | 89,19 | 90,91 | 89,19 | 90,81 | 1,20% | 1.607.221,00 |
| 08.02.2024 | 89,81 | 90,10 | 89,04 | 89,73 | -0,13% | 1.488.607,00 |
| 07.02.2024 | 89,87 | 90,32 | 89,62 | 89,85 | 0,17% | 2.158.456,00 |
| 06.02.2024 | 90,10 | 90,63 | 89,48 | 89,70 | -0,39% | 1.763.298,00 |
| 05.02.2024 | 89,84 | 90,65 | 88,81 | 90,05 | -0,30% | 2.084.293,00 |
| 02.02.2024 | 89,09 | 91,85 | 88,06 | 90,32 | 3,73% | 4.469.977,00 |
| 01.02.2024 | 86,23 | 87,15 | 85,34 | 87,07 | 0,13% | 3.317.459,00 |
| 31.01.2024 | 88,20 | 88,40 | 86,85 | 86,96 | -0,76% | 2.397.495,00 |
| 30.01.2024 | 86,90 | 87,67 | 86,79 | 87,63 | 0,93% | 1.623.983,00 |
| 29.01.2024 | 86,55 | 86,85 | 86,32 | 86,82 | 0,01% | 1.223.283,00 |
| 26.01.2024 | 87,14 | 87,20 | 86,56 | 86,81 | -0,36% | 1.292.803,00 |
| 25.01.2024 | 87,06 | 87,34 | 86,05 | 87,12 | 0,81% | 1.955.825,00 |
| 24.01.2024 | 86,17 | 86,92 | 86,04 | 86,42 | 0,76% | 1.612.878,00 |
| 23.01.2024 | 85,54 | 86,06 | 85,49 | 85,77 | 0,13% | 1.386.753,00 |
| 22.01.2024 | 85,28 | 86,04 | 85,19 | 85,66 | 0,75% | 1.590.704,00 |
| 19.01.2024 | 83,97 | 85,16 | 83,73 | 85,02 | 2,45% | 3.015.208,00 |
| 18.01.2024 | 81,90 | 83,02 | 81,87 | 82,99 | 0,74% | 1.280.853,00 |
| 17.01.2024 | 82,24 | 83,20 | 82,17 | 82,38 | -0,16% | 1.588.674,00 |
| 16.01.2024 | 82,07 | 82,63 | 81,91 | 82,51 | 0,43% | 2.334.415,00 |
| 12.01.2024 | 83,17 | 83,38 | 81,69 | 82,16 | -0,76% | 1.619.658,00 |
| 11.01.2024 | 82,31 | 82,95 | 81,94 | 82,79 | 0,44% | 1.555.760,00 |
| 10.01.2024 | 81,95 | 82,49 | 81,84 | 82,43 | 0,68% | 1.179.964,00 |
| 09.01.2024 | 81,89 | 82,15 | 81,05 | 81,87 | -0,17% | 1.237.523,00 |
| 08.01.2024 | 82,65 | 82,97 | 81,29 | 82,01 | -0,98% | 1.497.867,00 |
| 05.01.2024 | 81,55 | 83,04 | 81,55 | 82,82 | 1,00% | 1.430.564,00 |
| 04.01.2024 | 81,72 | 82,97 | 81,72 | 82,00 | 0,75% | 1.570.898,00 |
| 03.01.2024 | 81,68 | 82,35 | 81,37 | 81,39 | -0,01% | 1.622.321,00 |
| 02.01.2024 | 80,63 | 81,54 | 80,63 | 81,40 | 1,27% | 1.239.357,00 |
| 29.12.2023 | 80,50 | 80,65 | 80,00 | 80,38 | -0,05% | 797.960,00 |
| 28.12.2023 | 80,01 | 80,61 | 80,01 | 80,42 | 0,56% | 863.131,00 |
| 27.12.2023 | 79,45 | 80,04 | 79,33 | 79,97 | 0,21% | 1.130.351,00 |
| 26.12.2023 | 79,59 | 80,12 | 79,42 | 79,80 | 0,29% | 858.896,00 |
| 22.12.2023 | 79,44 | 79,75 | 79,19 | 79,57 | 0,63% | 1.395.951,00 |
| 21.12.2023 | 79,37 | 79,80 | 78,33 | 79,07 | -0,55% | 1.438.504,00 |
| 20.12.2023 | 80,72 | 80,95 | 79,50 | 79,51 | -1,89% | 1.724.383,00 |
| 19.12.2023 | 80,47 | 81,07 | 80,17 | 81,04 | 0,72% | 1.592.627,00 |
| 18.12.2023 | 80,28 | 80,77 | 79,88 | 80,46 | 0,78% | 1.725.930,00 |
| 15.12.2023 | 80,44 | 80,65 | 79,34 | 79,84 | -0,61% | 4.743.872,00 |
| 14.12.2023 | 80,66 | 80,75 | 79,69 | 80,33 | -0,41% | 2.812.621,00 |
| 13.12.2023 | 79,51 | 80,73 | 79,37 | 80,66 | 1,07% | 1.713.864,00 |
| 12.12.2023 | 78,91 | 79,91 | 78,85 | 79,81 | 1,28% | 1.516.991,00 |
| 11.12.2023 | 78,50 | 79,07 | 78,34 | 78,80 | 0,66% | 951.967,00 |
| 08.12.2023 | 78,31 | 78,40 | 77,82 | 78,28 | -0,01% | 1.021.800,00 |
| 07.12.2023 | 78,60 | 78,78 | 78,08 | 78,29 | -0,13% | 1.589.650,00 |
| 06.12.2023 | 79,06 | 79,65 | 78,19 | 78,39 | -0,73% | 1.194.020,00 |
| 05.12.2023 | 78,50 | 79,48 | 78,16 | 78,97 | 0,43% | 1.593.436,00 |
| 04.12.2023 | 77,59 | 78,67 | 77,59 | 78,63 | 1,04% | 1.462.321,00 |
| 01.12.2023 | 77,99 | 78,62 | 77,67 | 77,82 | -0,44% | 2.109.249,00 |
| 30.11.2023 | 76,65 | 78,20 | 76,65 | 78,16 | 1,53% | 2.709.103,00 |
| 29.11.2023 | 77,00 | 77,47 | 76,69 | 76,98 | -0,27% | 1.343.691,00 |
| 28.11.2023 | 78,31 | 78,34 | 77,10 | 77,19 | -1,58% | 1.544.363,00 |
| 27.11.2023 | 77,93 | 78,56 | 77,81 | 78,43 | 0,36% | 1.096.072,00 |
| 24.11.2023 | 78,00 | 78,67 | 77,68 | 78,15 | 0,51% | 470.263,00 |
| 22.11.2023 | 77,34 | 77,87 | 77,18 | 77,75 | 0,56% | 1.007.595,00 |