Echtzeit-Aktienkurs American National Insurance Company
Bid:
Ask:
Aktienkurse zur American National Insurance Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 188,75 | 188,75 | 188,19 | 188,48 | 0,02% | 97.285,00 |
| 09.12.2021 | 188,51 | 188,63 | 188,11 | 188,45 | -0,08% | 99.567,00 |
| 08.12.2021 | 188,75 | 189,00 | 188,19 | 188,60 | -0,13% | 101.643,00 |
| 07.12.2021 | 188,73 | 189,00 | 188,18 | 188,85 | 0,28% | 118.709,00 |
| 06.12.2021 | 189,28 | 189,85 | 188,11 | 188,32 | -0,62% | 155.895,00 |
| 03.12.2021 | 189,18 | 190,18 | 189,01 | 189,50 | 0,17% | 67.548,00 |
| 02.12.2021 | 189,35 | 189,43 | 188,82 | 189,18 | -0,09% | 69.617,00 |
| 01.12.2021 | 189,91 | 190,63 | 189,10 | 189,35 | 0,05% | 78.833,00 |
| 30.11.2021 | 189,33 | 189,97 | 189,00 | 189,25 | -0,03% | 97.737,00 |
| 29.11.2021 | 189,78 | 189,78 | 189,24 | 189,31 | 0,01% | 73.680,00 |
| 26.11.2021 | 189,30 | 190,01 | 189,25 | 189,30 | -0,29% | 67.778,00 |
| 24.11.2021 | 190,86 | 190,86 | 189,35 | 189,85 | -0,58% | 76.537,00 |
| 23.11.2021 | 190,16 | 191,12 | 190,16 | 190,96 | 0,28% | 72.625,00 |
| 22.11.2021 | 189,75 | 191,00 | 189,70 | 190,42 | 0,59% | 152.732,00 |
| 19.11.2021 | 189,10 | 189,49 | 189,10 | 189,30 | 0,04% | 69.726,00 |
| 18.11.2021 | 189,10 | 189,73 | 189,00 | 189,22 | -0,01% | 33.458,00 |
| 17.11.2021 | 189,05 | 189,47 | 189,05 | 189,23 | 0,01% | 64.905,00 |
| 16.11.2021 | 189,51 | 190,16 | 189,00 | 189,21 | -0,26% | 42.290,00 |
| 15.11.2021 | 190,00 | 190,00 | 189,40 | 189,70 | 0,03% | 34.413,00 |
| 12.11.2021 | 189,85 | 189,93 | 189,40 | 189,65 | -0,12% | 37.599,00 |
| 11.11.2021 | 190,24 | 190,25 | 189,85 | 189,87 | -0,12% | 15.241,00 |
| 10.11.2021 | 189,70 | 190,42 | 189,70 | 190,10 | 0,21% | 36.834,00 |
| 09.11.2021 | 189,60 | 189,95 | 189,60 | 189,70 | -0,05% | 67.328,00 |
| 08.11.2021 | 189,85 | 190,07 | 189,58 | 189,80 | 0,29% | 28.348,00 |
| 05.11.2021 | 190,19 | 190,20 | 189,25 | 189,25 | -0,31% | 51.069,00 |
| 04.11.2021 | 189,29 | 189,88 | 189,25 | 189,84 | 0,11% | 30.183,00 |
| 03.11.2021 | 190,18 | 190,18 | 189,50 | 189,63 | -0,08% | 34.955,00 |
| 02.11.2021 | 190,10 | 190,37 | 189,64 | 189,79 | -0,37% | 31.457,00 |
| 01.11.2021 | 189,23 | 191,63 | 189,05 | 190,50 | 0,42% | 51.291,00 |
| 29.10.2021 | 189,29 | 189,71 | 188,77 | 189,71 | 0,23% | 56.594,00 |
| 28.10.2021 | 189,75 | 189,75 | 189,00 | 189,28 | 0,06% | 24.310,00 |
| 27.10.2021 | 188,95 | 189,69 | 188,49 | 189,16 | 0,09% | 37.944,00 |
| 26.10.2021 | 189,00 | 189,27 | 188,85 | 188,99 | -0,01% | 49.985,00 |
| 25.10.2021 | 189,50 | 189,66 | 188,78 | 189,00 | -0,16% | 80.499,00 |
| 22.10.2021 | 190,00 | 190,00 | 189,00 | 189,31 | -0,15% | 24.679,00 |
| 21.10.2021 | 189,66 | 189,98 | 189,20 | 189,59 | -0,04% | 14.636,00 |
| 20.10.2021 | 189,11 | 190,00 | 188,74 | 189,67 | 0,41% | 31.413,00 |
| 19.10.2021 | 189,56 | 189,56 | 188,53 | 188,90 | -0,05% | 44.967,00 |
| 18.10.2021 | 189,10 | 189,84 | 188,76 | 189,00 | -0,01% | 40.726,00 |
| 15.10.2021 | 190,40 | 190,40 | 189,00 | 189,02 | -0,13% | 40.083,00 |
| 14.10.2021 | 189,65 | 190,06 | 189,22 | 189,26 | -0,10% | 26.943,00 |
| 13.10.2021 | 190,25 | 190,25 | 189,16 | 189,45 | -0,32% | 30.019,00 |
| 12.10.2021 | 189,50 | 190,80 | 189,50 | 190,05 | 0,30% | 78.553,00 |
| 11.10.2021 | 190,45 | 190,45 | 189,25 | 189,49 | -0,34% | 24.072,00 |
| 08.10.2021 | 190,75 | 190,75 | 190,00 | 190,13 | -0,04% | 27.595,00 |
| 07.10.2021 | 191,12 | 191,12 | 190,01 | 190,21 | -0,34% | 81.152,00 |
| 06.10.2021 | 190,37 | 191,53 | 190,00 | 190,85 | 0,14% | 47.776,00 |
| 05.10.2021 | 190,59 | 191,00 | 190,19 | 190,59 | 0,13% | 37.912,00 |
| 04.10.2021 | 190,16 | 191,50 | 189,75 | 190,34 | 0,15% | 83.558,00 |
| 01.10.2021 | 189,19 | 190,53 | 189,02 | 190,06 | 0,54% | 76.516,00 |
| 30.09.2021 | 190,00 | 190,65 | 188,84 | 189,03 | -0,45% | 37.571,00 |
| 29.09.2021 | 189,98 | 190,73 | 189,31 | 189,88 | -0,09% | 46.175,00 |
| 28.09.2021 | 189,64 | 191,02 | 189,00 | 190,06 | 0,43% | 40.935,00 |
| 27.09.2021 | 190,84 | 192,50 | 189,24 | 189,25 | -0,58% | 69.481,00 |
| 24.09.2021 | 190,34 | 191,48 | 190,04 | 190,36 | 0,16% | 37.439,00 |
| 23.09.2021 | 190,73 | 191,90 | 189,95 | 190,06 | 0,03% | 53.703,00 |
| 22.09.2021 | 190,51 | 191,34 | 189,88 | 190,00 | 0,35% | 81.017,00 |
| 21.09.2021 | 191,66 | 193,00 | 189,34 | 189,34 | -0,89% | 157.420,00 |
| 20.09.2021 | 187,85 | 191,95 | 187,85 | 191,04 | 0,89% | 165.341,00 |
| 17.09.2021 | 189,39 | 192,23 | 189,35 | 189,35 | -0,32% | 375.919,00 |
| 16.09.2021 | 191,23 | 192,28 | 189,86 | 189,96 | -0,89% | 175.100,00 |
| 15.09.2021 | 191,24 | 193,91 | 191,02 | 191,66 | 0,25% | 146.984,00 |
| 14.09.2021 | 191,90 | 191,90 | 190,57 | 191,18 | 0,03% | 76.900,00 |
| 13.09.2021 | 191,47 | 191,87 | 189,67 | 191,12 | 0,43% | 78.229,00 |
| 10.09.2021 | 188,57 | 190,87 | 188,30 | 190,30 | 1,24% | 61.663,00 |
| 09.09.2021 | 188,45 | 190,90 | 187,92 | 187,96 | -0,25% | 125.141,00 |
| 08.09.2021 | 191,50 | 191,99 | 188,12 | 188,44 | -1,36% | 182.221,00 |
| 07.09.2021 | 192,50 | 193,34 | 190,78 | 191,04 | -0,29% | 131.536,00 |
| 03.09.2021 | 193,94 | 195,05 | 191,05 | 191,60 | -1,47% | 109.336,00 |
| 02.09.2021 | 193,92 | 194,55 | 193,37 | 194,46 | 0,49% | 120.040,00 |
| 01.09.2021 | 192,79 | 195,89 | 192,00 | 193,52 | 0,53% | 144.863,00 |
| 31.08.2021 | 192,45 | 192,75 | 191,75 | 192,50 | 0,33% | 140.581,00 |
| 30.08.2021 | 192,64 | 193,12 | 191,52 | 191,86 | -0,49% | 53.944,00 |
| 27.08.2021 | 191,52 | 193,76 | 191,52 | 192,80 | 0,63% | 73.523,00 |
| 26.08.2021 | 192,48 | 193,00 | 191,26 | 191,59 | -0,24% | 59.530,00 |
| 25.08.2021 | 191,95 | 194,40 | 191,91 | 192,05 | 0,15% | 39.496,00 |
| 24.08.2021 | 191,20 | 192,72 | 190,77 | 191,76 | 0,46% | 55.482,00 |
| 23.08.2021 | 191,30 | 191,97 | 190,56 | 190,89 | -0,24% | 87.841,00 |
| 20.08.2021 | 191,39 | 191,99 | 190,88 | 191,35 | 0,23% | 50.808,00 |
| 19.08.2021 | 190,51 | 191,62 | 190,23 | 190,92 | 0,16% | 99.839,00 |
| 18.08.2021 | 190,50 | 191,99 | 190,10 | 190,61 | -0,01% | 95.662,00 |
| 17.08.2021 | 191,44 | 191,77 | 190,26 | 190,62 | -0,71% | 144.083,00 |
| 16.08.2021 | 191,72 | 192,99 | 190,15 | 191,99 | 0,16% | 96.825,00 |
| 13.08.2021 | 192,47 | 192,60 | 191,50 | 191,69 | -0,30% | 108.597,00 |
| 12.08.2021 | 193,81 | 193,81 | 191,02 | 192,27 | -0,12% | 182.880,00 |
| 11.08.2021 | 191,08 | 192,90 | 190,25 | 192,51 | 0,81% | 257.472,00 |
| 10.08.2021 | 187,16 | 191,66 | 186,97 | 190,97 | 1,58% | 523.742,00 |
| 09.08.2021 | 186,69 | 188,06 | 186,00 | 188,00 | 8,80% | 1.167.294,00 |
| 06.08.2021 | 169,69 | 173,41 | 168,25 | 172,80 | 1,95% | 62.715,00 |
| 05.08.2021 | 167,21 | 169,50 | 166,70 | 169,50 | 1,56% | 26.697,00 |
| 04.08.2021 | 163,01 | 167,87 | 162,21 | 166,89 | 1,86% | 73.754,00 |
| 03.08.2021 | 164,20 | 165,37 | 162,02 | 163,85 | -0,19% | 44.653,00 |
| 02.08.2021 | 165,11 | 168,29 | 161,69 | 164,17 | -0,49% | 84.654,00 |
| 30.07.2021 | 160,70 | 165,00 | 158,01 | 164,98 | 2,85% | 63.060,00 |
| 29.07.2021 | 158,00 | 160,80 | 152,60 | 160,41 | 2,17% | 50.702,00 |
| 28.07.2021 | 156,92 | 157,55 | 154,60 | 157,00 | 0,60% | 40.568,00 |
| 27.07.2021 | 155,07 | 156,32 | 154,00 | 156,06 | -0,10% | 34.190,00 |
| 26.07.2021 | 156,70 | 156,70 | 154,77 | 156,21 | -0,31% | 38.618,00 |
| 23.07.2021 | 157,09 | 157,97 | 154,59 | 156,69 | 0,08% | 26.106,00 |
| 22.07.2021 | 159,61 | 160,30 | 156,56 | 156,57 | -2,28% | 39.883,00 |