25,000$
-0,04%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2024 | 25,00 | 25,01 | 24,98 | 24,99 | -0,08% | 20.432,00 |
| 13.03.2024 | 24,99 | 25,01 | 24,99 | 25,01 | 0,12% | 49.809,00 |
| 12.03.2024 | 24,99 | 25,00 | 24,98 | 24,98 | -0,02% | 107.227,00 |
| 11.03.2024 | 24,99 | 25,00 | 24,98 | 24,99 | -0,02% | 30.157,00 |
| 08.03.2024 | 24,97 | 24,99 | 24,97 | 24,99 | 0,08% | 51.207,00 |
| 07.03.2024 | 24,97 | 24,99 | 24,97 | 24,97 | 0,04% | 38.582,00 |
| 06.03.2024 | 24,97 | 24,98 | 24,95 | 24,96 | -0,04% | 166.341,00 |
| 05.03.2024 | 24,96 | 24,98 | 24,96 | 24,97 | 0,04% | 50.096,00 |
| 04.03.2024 | 24,95 | 24,98 | 24,95 | 24,96 | -0,04% | 40.853,00 |
| 01.03.2024 | 24,95 | 24,97 | 24,95 | 24,97 | 0,08% | 119.725,00 |
| 29.02.2024 | 24,95 | 24,97 | 24,95 | 24,95 | 0,00% | 99.073,00 |
| 28.02.2024 | 24,95 | 24,95 | 24,93 | 24,95 | -1,40% | 37.608,00 |
| 27.02.2024 | 25,29 | 25,32 | 25,29 | 25,31 | -0,06% | 767.933,00 |
| 26.02.2024 | 25,29 | 25,32 | 25,28 | 25,32 | 0,12% | 436.030,00 |
| 23.02.2024 | 25,28 | 25,32 | 25,28 | 25,29 | 0,04% | 17.494,00 |
| 22.02.2024 | 25,28 | 25,31 | 25,28 | 25,28 | 0,04% | 23.793,00 |
| 21.02.2024 | 25,27 | 25,28 | 25,27 | 25,27 | 0,00% | 122.889,00 |
| 20.02.2024 | 25,26 | 25,29 | 25,26 | 25,27 | 0,04% | 34.584,00 |
| 16.02.2024 | 25,26 | 25,29 | 25,26 | 25,26 | 0,04% | 36.560,00 |
| 15.02.2024 | 25,25 | 25,27 | 25,24 | 25,25 | -0,08% | 422.113,00 |
| 14.02.2024 | 25,24 | 25,27 | 25,24 | 25,27 | 0,12% | 31.598,00 |
| 13.02.2024 | 25,24 | 25,26 | 25,23 | 25,24 | 0,00% | 69.293,00 |
| 12.02.2024 | 25,23 | 25,26 | 25,23 | 25,24 | 0,04% | 22.343,00 |
| 09.02.2024 | 25,25 | 25,26 | 25,23 | 25,23 | -0,08% | 46.410,00 |
| 08.02.2024 | 25,22 | 25,25 | 25,22 | 25,25 | 0,04% | 30.451,00 |
| 07.02.2024 | 25,21 | 25,24 | 25,21 | 25,24 | 0,12% | 31.801,00 |
| 06.02.2024 | 25,20 | 25,23 | 25,20 | 25,21 | 0,04% | 59.403,00 |
| 05.02.2024 | 25,21 | 25,24 | 25,19 | 25,20 | -0,04% | 222.952,00 |
| 02.02.2024 | 25,26 | 25,29 | 25,20 | 25,21 | -0,55% | 133.424,00 |
| 01.02.2024 | 25,16 | 25,39 | 25,16 | 25,35 | 3,17% | 111.456,00 |
| 31.01.2024 | 24,53 | 24,85 | 24,43 | 24,57 | -0,24% | 41.530,00 |
| 30.01.2024 | 24,57 | 24,76 | 24,52 | 24,63 | 0,22% | 24.085,00 |
| 29.01.2024 | 24,54 | 24,69 | 24,49 | 24,58 | -0,10% | 27.594,00 |
| 26.01.2024 | 24,36 | 24,70 | 24,36 | 24,60 | 0,82% | 41.632,00 |
| 25.01.2024 | 24,52 | 24,55 | 24,38 | 24,40 | -0,04% | 48.995,00 |
| 24.01.2024 | 24,41 | 24,56 | 24,35 | 24,41 | -0,23% | 21.366,00 |
| 23.01.2024 | 24,35 | 24,47 | 24,23 | 24,47 | 0,74% | 22.352,00 |
| 22.01.2024 | 24,27 | 24,31 | 24,11 | 24,29 | 0,56% | 26.586,00 |
| 19.01.2024 | 24,02 | 24,17 | 23,84 | 24,15 | 0,54% | 26.350,00 |
| 18.01.2024 | 24,23 | 24,27 | 23,95 | 24,02 | -0,74% | 26.063,00 |
| 17.01.2024 | 24,03 | 24,28 | 24,03 | 24,20 | -0,17% | 32.630,00 |
| 16.01.2024 | 24,30 | 24,39 | 24,13 | 24,24 | -0,57% | 32.568,00 |
| 12.01.2024 | 24,47 | 24,55 | 24,30 | 24,38 | -0,25% | 29.911,00 |
| 11.01.2024 | 24,53 | 24,76 | 24,44 | 24,44 | -0,75% | 48.859,00 |
| 10.01.2024 | 24,60 | 24,75 | 24,57 | 24,63 | 0,02% | 17.400,00 |
| 09.01.2024 | 24,55 | 24,74 | 24,50 | 24,62 | 0,41% | 16.462,00 |
| 08.01.2024 | 24,49 | 24,66 | 24,40 | 24,52 | 0,28% | 24.219,00 |
| 05.01.2024 | 24,46 | 24,80 | 24,40 | 24,45 | -0,65% | 21.600,00 |
| 04.01.2024 | 24,68 | 24,84 | 24,51 | 24,61 | -0,28% | 27.351,00 |
| 03.01.2024 | 24,58 | 24,83 | 24,35 | 24,68 | -0,12% | 29.128,00 |
| 02.01.2024 | 25,07 | 25,10 | 24,56 | 24,71 | -1,08% | 38.182,00 |
| 29.12.2023 | 25,12 | 25,35 | 24,94 | 24,98 | -1,11% | 147.132,00 |
| 28.12.2023 | 25,13 | 25,34 | 25,12 | 25,26 | 0,12% | 55.311,00 |
| 27.12.2023 | 24,97 | 25,25 | 24,94 | 25,23 | 0,96% | 47.474,00 |
| 26.12.2023 | 24,93 | 25,12 | 24,91 | 24,99 | 0,08% | 40.576,00 |
| 22.12.2023 | 24,80 | 25,10 | 24,80 | 24,97 | 0,42% | 29.582,00 |
| 21.12.2023 | 24,85 | 24,96 | 24,67 | 24,87 | 0,83% | 29.808,00 |
| 20.12.2023 | 24,82 | 25,08 | 24,51 | 24,66 | -0,96% | 40.789,00 |
| 19.12.2023 | 24,92 | 25,11 | 24,74 | 24,90 | -0,04% | 43.656,00 |
| 18.12.2023 | 24,98 | 25,15 | 24,75 | 24,91 | -0,36% | 44.273,00 |
| 15.12.2023 | 25,10 | 25,18 | 24,60 | 25,00 | -0,04% | 51.741,00 |
| 14.12.2023 | 24,91 | 25,26 | 24,74 | 25,01 | 0,52% | 91.607,00 |
| 13.12.2023 | 24,30 | 25,17 | 24,16 | 24,88 | 2,18% | 70.591,00 |
| 12.12.2023 | 24,01 | 24,47 | 23,66 | 24,35 | 1,29% | 69.195,00 |
| 11.12.2023 | 24,01 | 24,27 | 23,62 | 24,04 | -0,24% | 54.065,00 |
| 08.12.2023 | 24,22 | 24,39 | 23,97 | 24,10 | -0,74% | 43.677,00 |
| 07.12.2023 | 24,28 | 24,55 | 24,05 | 24,28 | 0,00% | 28.940,00 |
| 06.12.2023 | 24,15 | 24,44 | 23,99 | 24,28 | 0,33% | 99.400,00 |
| 05.12.2023 | 24,32 | 24,54 | 24,10 | 24,20 | -0,41% | 117.974,00 |
| 04.12.2023 | 24,55 | 24,60 | 24,22 | 24,30 | -1,34% | 38.964,00 |
| 01.12.2023 | 24,30 | 24,67 | 24,30 | 24,63 | 1,36% | 42.968,00 |
| 30.11.2023 | 24,25 | 24,61 | 24,02 | 24,30 | 0,41% | 97.307,00 |
| 29.11.2023 | 23,94 | 24,32 | 23,87 | 24,20 | 0,08% | 65.481,00 |
| 28.11.2023 | 23,96 | 24,40 | 23,96 | 24,18 | 0,54% | 29.633,00 |
| 27.11.2023 | 23,75 | 24,20 | 23,65 | 24,05 | 1,18% | 48.748,00 |
| 24.11.2023 | 23,71 | 23,85 | 23,65 | 23,77 | 0,68% | 11.877,00 |
| 22.11.2023 | 23,89 | 23,89 | 23,57 | 23,61 | -0,76% | 63.934,00 |
| 21.11.2023 | 23,84 | 23,97 | 23,64 | 23,79 | -0,38% | 55.500,00 |
| 20.11.2023 | 23,85 | 23,91 | 23,61 | 23,88 | 0,55% | 39.377,00 |
| 17.11.2023 | 23,81 | 23,99 | 23,72 | 23,75 | -0,63% | 54.884,00 |
| 16.11.2023 | 23,75 | 23,96 | 23,50 | 23,90 | 0,63% | 36.893,00 |
| 15.11.2023 | 23,84 | 23,87 | 23,71 | 23,75 | -0,25% | 35.450,00 |
| 14.11.2023 | 23,64 | 23,96 | 23,49 | 23,81 | 2,50% | 46.667,00 |
| 13.11.2023 | 23,10 | 23,44 | 22,93 | 23,23 | 0,87% | 47.152,00 |
| 10.11.2023 | 23,06 | 23,31 | 22,95 | 23,03 | -0,13% | 31.383,00 |
| 09.11.2023 | 23,10 | 23,20 | 22,95 | 23,06 | -0,17% | 37.316,00 |
| 08.11.2023 | 23,10 | 23,37 | 23,01 | 23,10 | -0,22% | 25.093,00 |
| 07.11.2023 | 23,03 | 23,30 | 22,94 | 23,15 | 0,22% | 29.563,00 |
| 06.11.2023 | 23,18 | 23,40 | 22,96 | 23,10 | -0,22% | 44.204,00 |
| 03.11.2023 | 23,23 | 23,36 | 23,02 | 23,15 | 0,26% | 46.167,00 |
| 02.11.2023 | 22,92 | 23,59 | 22,92 | 23,09 | 1,18% | 66.086,00 |
| 01.11.2023 | 22,41 | 22,91 | 22,32 | 22,82 | 1,88% | 52.869,00 |
| 31.10.2023 | 22,21 | 22,56 | 22,09 | 22,40 | 0,86% | 88.757,00 |
| 30.10.2023 | 21,71 | 22,21 | 21,62 | 22,21 | 2,30% | 80.123,00 |
| 27.10.2023 | 21,74 | 21,85 | 21,59 | 21,71 | -0,37% | 33.913,00 |
| 26.10.2023 | 21,86 | 22,11 | 21,77 | 21,79 | -0,46% | 36.108,00 |
| 25.10.2023 | 22,00 | 22,17 | 21,85 | 21,89 | -1,17% | 37.613,00 |
| 24.10.2023 | 21,80 | 22,15 | 21,63 | 22,15 | 1,42% | 45.050,00 |
| 23.10.2023 | 21,15 | 21,84 | 21,13 | 21,84 | 3,07% | 149.466,00 |
| 20.10.2023 | 21,02 | 21,44 | 20,87 | 21,19 | 0,90% | 41.022,00 |