23,880$
-0,21%
Echtzeit-Aktienkurs American Equity Investment Life Holding Company
Bid:
Ask:
Aktienkurse zur American Equity Investment Life Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,88 | 24,01 | 23,80 | 23,88 | -0,21% | 17.493,00 |
| 25.04.2024 | 23,89 | 24,05 | 23,77 | 23,93 | -0,08% | 18.127,00 |
| 24.04.2024 | 24,09 | 24,10 | 23,84 | 23,95 | -0,91% | 30.015,00 |
| 23.04.2024 | 24,03 | 24,36 | 23,95 | 24,17 | 0,12% | 24.906,00 |
| 22.04.2024 | 23,85 | 24,14 | 23,85 | 24,14 | 1,64% | 21.289,00 |
| 19.04.2024 | 23,85 | 24,05 | 23,71 | 23,75 | -0,29% | 27.078,00 |
| 18.04.2024 | 23,73 | 23,95 | 23,73 | 23,82 | 0,08% | 37.309,00 |
| 17.04.2024 | 23,79 | 23,96 | 23,75 | 23,80 | 0,34% | 18.396,00 |
| 16.04.2024 | 23,66 | 23,85 | 23,66 | 23,72 | -0,17% | 41.263,00 |
| 15.04.2024 | 24,35 | 24,35 | 23,65 | 23,76 | -1,21% | 31.980,00 |
| 12.04.2024 | 24,01 | 24,50 | 24,01 | 24,05 | 0,17% | 9.561,00 |
| 11.04.2024 | 24,11 | 24,33 | 23,95 | 24,01 | -0,41% | 13.378,00 |
| 10.04.2024 | 24,43 | 24,45 | 24,05 | 24,11 | -1,67% | 56.501,00 |
| 09.04.2024 | 24,37 | 24,55 | 24,37 | 24,52 | 0,49% | 13.125,00 |
| 08.04.2024 | 24,45 | 24,58 | 24,40 | 24,40 | -0,73% | 6.513,00 |
| 05.04.2024 | 24,35 | 24,59 | 24,15 | 24,58 | 0,72% | 16.432,00 |
| 04.04.2024 | 24,43 | 24,49 | 24,40 | 24,41 | -0,31% | 22.733,00 |
| 03.04.2024 | 24,26 | 24,48 | 24,14 | 24,48 | 0,70% | 37.840,00 |
| 02.04.2024 | 23,96 | 24,33 | 23,94 | 24,31 | 0,75% | 11.841,00 |
| 01.04.2024 | 24,10 | 24,29 | 24,00 | 24,13 | -0,41% | 19.740,00 |
| 28.03.2024 | 24,31 | 24,31 | 24,06 | 24,23 | -0,29% | 148.665,00 |
| 27.03.2024 | 24,22 | 24,31 | 23,95 | 24,30 | 0,21% | 24.824,00 |
| 26.03.2024 | 23,96 | 24,25 | 23,93 | 24,25 | 1,04% | 13.974,00 |
| 25.03.2024 | 24,28 | 24,30 | 23,98 | 24,00 | -1,07% | 29.279,00 |
| 22.03.2024 | 24,27 | 24,27 | 24,09 | 24,26 | -0,04% | 26.607,00 |
| 21.03.2024 | 24,39 | 24,39 | 24,27 | 24,27 | -0,45% | 32.474,00 |
| 20.03.2024 | 24,08 | 24,38 | 24,03 | 24,38 | 1,20% | 25.732,00 |
| 19.03.2024 | 23,88 | 24,11 | 23,88 | 24,09 | 0,84% | 12.088,00 |
| 18.03.2024 | 23,59 | 23,95 | 23,59 | 23,89 | 1,31% | 6.510,00 |
| 15.03.2024 | 23,60 | 23,79 | 23,51 | 23,58 | -0,38% | 16.005,00 |
| 14.03.2024 | 23,57 | 23,67 | 23,45 | 23,67 | 0,51% | 18.188,00 |
| 13.03.2024 | 23,44 | 23,65 | 23,41 | 23,55 | 0,60% | 19.207,00 |
| 12.03.2024 | 23,44 | 23,63 | 23,40 | 23,41 | -0,26% | 46.209,00 |
| 11.03.2024 | 23,56 | 23,68 | 23,45 | 23,47 | -0,42% | 33.743,00 |
| 08.03.2024 | 23,68 | 23,84 | 23,56 | 23,57 | -0,21% | 38.663,00 |
| 07.03.2024 | 23,70 | 23,80 | 23,51 | 23,62 | -0,27% | 37.391,00 |
| 06.03.2024 | 23,78 | 23,83 | 23,65 | 23,69 | -0,40% | 29.152,00 |
| 05.03.2024 | 23,85 | 23,90 | 23,65 | 23,78 | -0,83% | 36.887,00 |
| 04.03.2024 | 23,85 | 23,98 | 23,85 | 23,98 | -0,04% | 15.801,00 |
| 01.03.2024 | 23,94 | 23,99 | 23,69 | 23,99 | 0,76% | 25.755,00 |
| 29.02.2024 | 23,75 | 23,89 | 23,60 | 23,81 | 0,25% | 55.500,00 |
| 28.02.2024 | 24,00 | 24,01 | 23,74 | 23,75 | -0,54% | 47.521,00 |
| 27.02.2024 | 24,14 | 24,19 | 23,85 | 23,88 | -1,57% | 34.961,00 |
| 26.02.2024 | 24,10 | 24,45 | 24,05 | 24,26 | 0,17% | 23.955,00 |
| 23.02.2024 | 23,92 | 24,53 | 23,92 | 24,22 | 1,13% | 25.203,00 |
| 22.02.2024 | 23,55 | 23,95 | 23,55 | 23,95 | 1,70% | 22.274,00 |
| 21.02.2024 | 23,45 | 23,72 | 23,35 | 23,55 | 0,04% | 29.261,00 |
| 20.02.2024 | 23,55 | 23,83 | 23,50 | 23,54 | -0,21% | 45.939,00 |
| 16.02.2024 | 23,35 | 23,67 | 23,35 | 23,59 | -0,13% | 17.401,00 |
| 15.02.2024 | 23,47 | 23,70 | 23,40 | 23,62 | 0,62% | 19.443,00 |
| 14.02.2024 | 23,35 | 23,51 | 23,26 | 23,48 | -0,61% | 18.438,00 |
| 13.02.2024 | 23,60 | 23,68 | 23,47 | 23,62 | -0,51% | 19.063,00 |
| 12.02.2024 | 23,55 | 23,74 | 23,55 | 23,74 | 1,11% | 35.689,00 |
| 09.02.2024 | 23,28 | 23,48 | 23,28 | 23,48 | 0,34% | 37.191,00 |
| 08.02.2024 | 23,30 | 23,44 | 23,30 | 23,40 | 0,13% | 40.378,00 |
| 07.02.2024 | 23,25 | 23,37 | 23,25 | 23,37 | 0,41% | 21.094,00 |
| 06.02.2024 | 23,16 | 23,41 | 23,11 | 23,28 | 0,11% | 36.664,00 |
| 05.02.2024 | 23,12 | 23,36 | 23,03 | 23,25 | -0,09% | 19.658,00 |
| 02.02.2024 | 23,18 | 23,38 | 23,18 | 23,27 | 0,56% | 20.995,00 |
| 01.02.2024 | 23,20 | 23,28 | 23,13 | 23,14 | 0,04% | 42.070,00 |
| 31.01.2024 | 23,50 | 23,55 | 23,13 | 23,13 | -1,66% | 65.547,00 |
| 30.01.2024 | 23,35 | 23,54 | 23,28 | 23,52 | 0,13% | 31.114,00 |
| 29.01.2024 | 23,20 | 23,49 | 23,20 | 23,49 | 1,29% | 28.700,00 |
| 26.01.2024 | 23,15 | 23,30 | 23,04 | 23,19 | 0,69% | 25.817,00 |
| 25.01.2024 | 22,97 | 23,14 | 22,86 | 23,03 | 0,26% | 26.494,00 |
| 24.01.2024 | 23,05 | 23,08 | 22,93 | 22,97 | 0,09% | 35.222,00 |
| 23.01.2024 | 23,06 | 23,09 | 22,92 | 22,95 | 0,00% | 20.879,00 |
| 22.01.2024 | 22,83 | 23,02 | 22,80 | 22,95 | 0,88% | 68.655,00 |
| 19.01.2024 | 22,48 | 22,76 | 22,45 | 22,75 | 1,07% | 43.805,00 |
| 18.01.2024 | 22,58 | 22,66 | 22,51 | 22,51 | -0,13% | 76.292,00 |
| 17.01.2024 | 22,51 | 22,64 | 22,45 | 22,54 | -0,49% | 55.163,00 |
| 16.01.2024 | 22,59 | 22,74 | 22,58 | 22,65 | -0,13% | 50.080,00 |
| 12.01.2024 | 22,74 | 22,80 | 22,59 | 22,68 | 0,13% | 26.719,00 |
| 11.01.2024 | 22,80 | 22,88 | 22,52 | 22,65 | -0,88% | 38.731,00 |
| 10.01.2024 | 22,56 | 22,85 | 22,55 | 22,85 | 1,92% | 95.622,00 |
| 09.01.2024 | 22,04 | 22,44 | 22,04 | 22,42 | 2,33% | 132.994,00 |
| 08.01.2024 | 21,82 | 21,91 | 21,78 | 21,91 | 0,60% | 52.032,00 |
| 05.01.2024 | 21,90 | 22,07 | 21,71 | 21,78 | -0,55% | 47.236,00 |
| 04.01.2024 | 21,96 | 22,05 | 21,84 | 21,90 | -0,45% | 41.008,00 |
| 03.01.2024 | 21,83 | 22,10 | 21,59 | 22,00 | 0,46% | 87.829,00 |
| 02.01.2024 | 21,60 | 21,94 | 21,60 | 21,90 | 1,20% | 72.526,00 |
| 29.12.2023 | 21,75 | 21,88 | 21,36 | 21,64 | -0,32% | 651.552,00 |
| 28.12.2023 | 21,98 | 21,98 | 21,68 | 21,71 | -1,32% | 106.543,00 |
| 27.12.2023 | 22,16 | 22,29 | 21,92 | 22,00 | -0,99% | 48.211,00 |
| 26.12.2023 | 22,14 | 22,26 | 22,04 | 22,22 | 0,45% | 56.244,00 |
| 22.12.2023 | 22,25 | 22,27 | 22,04 | 22,12 | -0,72% | 45.703,00 |
| 21.12.2023 | 22,17 | 22,31 | 22,00 | 22,28 | 0,18% | 60.001,00 |
| 20.12.2023 | 22,23 | 22,37 | 22,10 | 22,24 | 0,04% | 100.021,00 |
| 19.12.2023 | 22,35 | 22,49 | 22,13 | 22,23 | -0,54% | 28.963,00 |
| 18.12.2023 | 22,38 | 22,59 | 22,18 | 22,35 | -0,31% | 177.581,00 |
| 15.12.2023 | 22,47 | 22,76 | 22,31 | 22,42 | -0,44% | 68.761,00 |
| 14.12.2023 | 22,65 | 22,80 | 22,49 | 22,52 | 0,00% | 74.684,00 |
| 13.12.2023 | 22,52 | 22,74 | 22,44 | 22,52 | 0,00% | 60.347,00 |
| 12.12.2023 | 22,54 | 22,68 | 22,45 | 22,52 | -0,44% | 43.650,00 |
| 11.12.2023 | 22,65 | 22,75 | 22,41 | 22,62 | -0,75% | 64.110,00 |
| 08.12.2023 | 22,65 | 22,80 | 22,64 | 22,79 | 0,53% | 46.827,00 |
| 07.12.2023 | 22,80 | 22,80 | 22,58 | 22,67 | -0,57% | 46.067,00 |
| 06.12.2023 | 22,89 | 23,09 | 22,75 | 22,80 | -0,65% | 38.864,00 |
| 05.12.2023 | 23,09 | 23,21 | 22,85 | 22,95 | -0,48% | 59.989,00 |
| 04.12.2023 | 22,89 | 23,21 | 22,82 | 23,06 | 0,09% | 37.509,00 |