24,390$
-1,13%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,58 | 24,67 | 24,48 | 24,67 | 0,82% | 10.210,00 |
| 01.05.2024 | 24,42 | 24,60 | 24,35 | 24,47 | -0,41% | 20.234,00 |
| 30.04.2024 | 24,52 | 24,57 | 24,41 | 24,57 | 0,51% | 15.267,00 |
| 29.04.2024 | 24,43 | 24,47 | 24,37 | 24,45 | 0,14% | 13.431,00 |
| 26.04.2024 | 24,31 | 24,54 | 24,31 | 24,41 | 0,16% | 6.956,00 |
| 25.04.2024 | 24,38 | 24,42 | 24,32 | 24,37 | -0,57% | 10.727,00 |
| 24.04.2024 | 24,58 | 24,58 | 24,41 | 24,51 | -0,28% | 3.425,00 |
| 23.04.2024 | 24,35 | 24,58 | 24,35 | 24,58 | 0,90% | 8.208,00 |
| 22.04.2024 | 24,32 | 24,47 | 24,30 | 24,36 | -0,04% | 91.096,00 |
| 19.04.2024 | 24,54 | 24,55 | 24,34 | 24,37 | 0,00% | 2.693,00 |
| 18.04.2024 | 24,43 | 24,43 | 24,29 | 24,37 | 0,08% | 16.094,00 |
| 17.04.2024 | 24,39 | 24,44 | 24,34 | 24,35 | 0,62% | 10.579,00 |
| 16.04.2024 | 24,18 | 24,43 | 24,15 | 24,20 | -0,12% | 41.259,00 |
| 15.04.2024 | 24,32 | 24,36 | 24,11 | 24,23 | -0,53% | 24.750,00 |
| 12.04.2024 | 24,40 | 24,52 | 24,36 | 24,36 | -0,29% | 17.031,00 |
| 11.04.2024 | 24,51 | 24,53 | 24,32 | 24,43 | -0,61% | 15.496,00 |
| 10.04.2024 | 24,53 | 24,60 | 24,27 | 24,58 | -0,36% | 37.861,00 |
| 09.04.2024 | 24,61 | 24,67 | 24,53 | 24,67 | 0,24% | 12.845,00 |
| 08.04.2024 | 24,57 | 24,65 | 24,52 | 24,61 | -0,12% | 17.983,00 |
| 05.04.2024 | 24,49 | 24,70 | 24,49 | 24,64 | 0,12% | 15.635,00 |
| 04.04.2024 | 24,61 | 24,74 | 24,35 | 24,61 | 0,37% | 30.111,00 |
| 03.04.2024 | 24,31 | 24,57 | 24,31 | 24,52 | 0,41% | 32.223,00 |
| 02.04.2024 | 24,35 | 24,46 | 24,25 | 24,42 | -0,25% | 23.728,00 |
| 01.04.2024 | 24,30 | 24,58 | 24,28 | 24,48 | 1,03% | 85.812,00 |
| 28.03.2024 | 24,30 | 24,37 | 24,19 | 24,23 | -0,45% | 468.778,00 |
| 27.03.2024 | 24,61 | 24,62 | 24,22 | 24,34 | -0,94% | 127.279,00 |
| 26.03.2024 | 24,73 | 24,79 | 24,57 | 24,57 | -0,45% | 19.494,00 |
| 25.03.2024 | 24,82 | 24,97 | 24,65 | 24,68 | -0,88% | 20.856,00 |
| 22.03.2024 | 25,09 | 25,09 | 24,81 | 24,90 | -0,40% | 12.482,00 |
| 21.03.2024 | 24,94 | 25,08 | 24,94 | 25,00 | 0,16% | 12.266,00 |
| 20.03.2024 | 24,81 | 24,96 | 24,76 | 24,96 | 0,77% | 11.429,00 |
| 19.03.2024 | 24,72 | 24,94 | 24,72 | 24,77 | 0,49% | 15.768,00 |
| 18.03.2024 | 24,55 | 24,87 | 24,55 | 24,65 | 0,33% | 18.299,00 |
| 15.03.2024 | 24,53 | 24,66 | 24,53 | 24,57 | -0,08% | 13.279,00 |
| 14.03.2024 | 24,65 | 24,70 | 24,50 | 24,59 | -0,49% | 10.029,00 |
| 13.03.2024 | 24,65 | 24,77 | 24,65 | 24,71 | -0,16% | 11.770,00 |
| 12.03.2024 | 24,81 | 24,83 | 24,65 | 24,75 | -0,24% | 10.518,00 |
| 11.03.2024 | 24,86 | 24,92 | 24,81 | 24,81 | -0,52% | 7.062,00 |
| 08.03.2024 | 24,89 | 25,10 | 24,88 | 24,94 | 0,20% | 22.224,00 |
| 07.03.2024 | 24,91 | 25,43 | 24,80 | 24,89 | 0,00% | 11.468,00 |
| 06.03.2024 | 25,00 | 25,05 | 24,88 | 24,89 | -0,24% | 7.647,00 |
| 05.03.2024 | 25,20 | 25,20 | 24,91 | 24,95 | -1,34% | 16.776,00 |
| 04.03.2024 | 25,30 | 25,46 | 25,17 | 25,29 | -0,55% | 6.680,00 |
| 01.03.2024 | 25,45 | 25,50 | 25,10 | 25,43 | 0,59% | 16.814,00 |
| 29.02.2024 | 25,51 | 25,59 | 25,28 | 25,28 | -1,21% | 39.278,00 |
| 28.02.2024 | 25,45 | 25,59 | 25,16 | 25,59 | 0,55% | 10.129,00 |
| 27.02.2024 | 25,41 | 25,45 | 25,31 | 25,45 | -0,35% | 8.022,00 |
| 26.02.2024 | 25,36 | 25,56 | 25,31 | 25,54 | 0,27% | 13.704,00 |
| 23.02.2024 | 25,05 | 25,52 | 24,99 | 25,47 | 1,84% | 11.630,00 |
| 22.02.2024 | 25,00 | 25,23 | 24,92 | 25,01 | 0,36% | 18.880,00 |
| 21.02.2024 | 24,94 | 25,19 | 24,92 | 24,92 | -0,55% | 7.351,00 |
| 20.02.2024 | 25,03 | 25,23 | 25,03 | 25,06 | 0,19% | 15.395,00 |
| 16.02.2024 | 25,02 | 25,24 | 24,88 | 25,01 | -1,18% | 7.833,00 |
| 15.02.2024 | 25,09 | 25,31 | 24,98 | 25,31 | 0,88% | 7.534,00 |
| 14.02.2024 | 25,06 | 25,26 | 25,01 | 25,09 | -1,53% | 5.127,00 |
| 13.02.2024 | 25,48 | 25,60 | 25,48 | 25,48 | -0,59% | 3.480,00 |
| 12.02.2024 | 25,36 | 25,63 | 25,36 | 25,63 | 1,10% | 11.809,00 |
| 09.02.2024 | 24,98 | 25,35 | 24,89 | 25,35 | 1,08% | 7.416,00 |
| 08.02.2024 | 24,83 | 25,08 | 24,83 | 25,08 | 0,68% | 5.900,00 |
| 07.02.2024 | 25,05 | 25,05 | 24,89 | 24,91 | -0,54% | 9.694,00 |
| 06.02.2024 | 24,83 | 25,15 | 24,81 | 25,05 | 0,50% | 4.250,00 |
| 05.02.2024 | 24,95 | 24,95 | 24,70 | 24,92 | -0,95% | 8.145,00 |
| 02.02.2024 | 25,15 | 25,18 | 24,96 | 25,16 | -0,28% | 8.052,00 |
| 01.02.2024 | 25,17 | 25,33 | 25,02 | 25,23 | 0,16% | 13.501,00 |
| 31.01.2024 | 25,13 | 25,33 | 24,89 | 25,19 | -0,28% | 15.679,00 |
| 30.01.2024 | 25,01 | 25,30 | 24,87 | 25,26 | 0,98% | 8.459,00 |
| 29.01.2024 | 24,90 | 25,70 | 24,81 | 25,01 | 0,46% | 19.590,00 |
| 26.01.2024 | 24,75 | 24,90 | 24,75 | 24,90 | 0,00% | 8.002,00 |
| 25.01.2024 | 24,67 | 24,90 | 24,66 | 24,90 | 0,69% | 8.485,00 |
| 24.01.2024 | 24,90 | 24,90 | 24,66 | 24,73 | 0,12% | 10.637,00 |
| 23.01.2024 | 24,70 | 24,88 | 24,66 | 24,70 | -0,12% | 7.937,00 |
| 22.01.2024 | 24,72 | 24,95 | 24,72 | 24,73 | -0,08% | 9.824,00 |
| 19.01.2024 | 24,66 | 24,88 | 24,65 | 24,75 | 0,36% | 7.901,00 |
| 18.01.2024 | 24,78 | 24,80 | 24,55 | 24,66 | -0,76% | 22.168,00 |
| 17.01.2024 | 24,67 | 25,02 | 24,58 | 24,85 | 0,32% | 16.078,00 |
| 16.01.2024 | 24,63 | 24,97 | 24,63 | 24,77 | -0,20% | 8.832,00 |
| 12.01.2024 | 24,71 | 24,97 | 24,53 | 24,82 | 0,40% | 10.025,00 |
| 11.01.2024 | 24,98 | 24,98 | 24,53 | 24,72 | -1,04% | 11.140,00 |
| 10.01.2024 | 24,81 | 25,16 | 24,81 | 24,98 | 0,40% | 21.920,00 |
| 09.01.2024 | 24,48 | 24,93 | 24,48 | 24,88 | 1,39% | 9.784,00 |
| 08.01.2024 | 24,49 | 24,62 | 24,41 | 24,54 | 0,53% | 18.230,00 |
| 05.01.2024 | 24,68 | 24,80 | 24,41 | 24,41 | -1,41% | 13.836,00 |
| 04.01.2024 | 24,45 | 24,88 | 24,45 | 24,76 | 0,81% | 6.375,00 |
| 03.01.2024 | 24,66 | 24,90 | 24,56 | 24,56 | -1,17% | 16.422,00 |
| 02.01.2024 | 24,75 | 24,86 | 24,42 | 24,85 | 0,20% | 7.680,00 |
| 29.12.2023 | 24,61 | 24,99 | 24,41 | 24,80 | 0,45% | 45.139,00 |
| 28.12.2023 | 24,67 | 24,75 | 24,63 | 24,69 | -0,24% | 6.594,00 |
| 27.12.2023 | 24,75 | 24,91 | 24,69 | 24,75 | -0,08% | 10.980,00 |
| 26.12.2023 | 24,72 | 24,92 | 24,67 | 24,77 | -0,24% | 10.695,00 |
| 22.12.2023 | 24,81 | 24,98 | 24,65 | 24,83 | 0,85% | 6.980,00 |
| 21.12.2023 | 24,63 | 24,97 | 24,62 | 24,62 | 0,08% | 10.219,00 |
| 20.12.2023 | 24,62 | 24,90 | 24,56 | 24,60 | -0,65% | 12.721,00 |
| 19.12.2023 | 24,55 | 24,82 | 24,55 | 24,76 | 0,88% | 14.631,00 |
| 18.12.2023 | 24,52 | 24,79 | 24,51 | 24,55 | -0,10% | 26.872,00 |
| 15.12.2023 | 24,80 | 24,80 | 24,56 | 24,57 | -1,40% | 21.578,00 |
| 14.12.2023 | 24,85 | 25,19 | 24,81 | 24,92 | 0,69% | 9.721,00 |
| 13.12.2023 | 24,77 | 25,08 | 24,75 | 24,75 | -0,04% | 22.488,00 |
| 12.12.2023 | 24,70 | 24,85 | 24,64 | 24,76 | 0,00% | 7.685,00 |
| 11.12.2023 | 24,61 | 24,93 | 24,51 | 24,76 | 0,18% | 17.218,00 |
| 08.12.2023 | 24,68 | 24,95 | 24,50 | 24,72 | -0,50% | 22.720,00 |