31,980$
-3,18%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 32,33 | 33,05 | 32,22 | 33,03 | 1,23% | 2.075.870,00 |
| 11.06.2025 | 33,29 | 33,34 | 32,61 | 32,63 | -1,51% | 3.461.435,00 |
| 10.06.2025 | 33,27 | 33,27 | 32,92 | 33,13 | -0,39% | 2.047.629,00 |
| 09.06.2025 | 33,49 | 33,58 | 33,05 | 33,26 | -0,12% | 2.061.944,00 |
| 06.06.2025 | 33,31 | 33,42 | 33,03 | 33,30 | 1,71% | 1.764.245,00 |
| 05.06.2025 | 32,62 | 32,94 | 32,32 | 32,74 | 0,58% | 2.151.961,00 |
| 04.06.2025 | 33,23 | 33,23 | 32,54 | 32,55 | -1,21% | 3.263.726,00 |
| 03.06.2025 | 32,69 | 33,04 | 32,28 | 32,95 | 1,01% | 1.886.217,00 |
| 02.06.2025 | 32,50 | 32,69 | 31,98 | 32,62 | 0,03% | 2.250.519,00 |
| 30.05.2025 | 32,50 | 32,68 | 32,27 | 32,61 | -0,18% | 4.302.964,00 |
| 29.05.2025 | 32,44 | 32,90 | 32,27 | 32,67 | 1,05% | 4.029.957,00 |
| 28.05.2025 | 32,53 | 32,73 | 32,24 | 32,33 | -0,68% | 2.626.184,00 |
| 27.05.2025 | 32,10 | 32,58 | 31,89 | 32,55 | 2,52% | 2.719.978,00 |
| 23.05.2025 | 31,01 | 31,82 | 30,72 | 31,75 | 0,32% | 2.922.961,00 |
| 22.05.2025 | 31,66 | 32,08 | 31,39 | 31,65 | -0,19% | 2.889.545,00 |
| 21.05.2025 | 32,74 | 32,74 | 31,71 | 31,71 | -3,68% | 4.387.071,00 |
| 20.05.2025 | 32,86 | 33,40 | 32,72 | 32,92 | 0,09% | 3.478.392,00 |
| 19.05.2025 | 32,39 | 32,94 | 32,39 | 32,89 | 0,34% | 2.668.587,00 |
| 16.05.2025 | 32,33 | 32,87 | 32,10 | 32,78 | 1,49% | 3.036.934,00 |
| 15.05.2025 | 32,15 | 32,47 | 31,81 | 32,30 | -0,37% | 3.403.446,00 |
| 14.05.2025 | 31,92 | 32,48 | 31,45 | 32,42 | -1,13% | 10.035.267,00 |
| 13.05.2025 | 32,90 | 33,11 | 32,51 | 32,79 | 0,71% | 2.443.847,00 |
| 12.05.2025 | 32,57 | 33,07 | 32,27 | 32,56 | 4,56% | 2.007.251,00 |
| 09.05.2025 | 31,50 | 31,53 | 31,05 | 31,14 | -0,51% | 1.491.895,00 |
| 08.05.2025 | 31,52 | 31,80 | 31,15 | 31,30 | -0,19% | 2.606.696,00 |
| 07.05.2025 | 31,47 | 31,75 | 31,08 | 31,36 | 0,22% | 4.576.274,00 |
| 06.05.2025 | 30,38 | 32,05 | 30,03 | 31,29 | 2,39% | 4.547.417,00 |
| 05.05.2025 | 30,21 | 30,97 | 30,21 | 30,56 | -0,33% | 2.722.205,00 |
| 02.05.2025 | 30,00 | 30,81 | 29,97 | 30,66 | 2,37% | 2.298.443,00 |
| 01.05.2025 | 29,70 | 30,28 | 29,53 | 29,95 | 1,08% | 1.943.535,00 |
| 30.04.2025 | 29,69 | 30,00 | 29,01 | 29,63 | -2,37% | 3.244.342,00 |
| 29.04.2025 | 29,75 | 30,47 | 29,46 | 30,35 | 1,51% | 2.413.587,00 |
| 28.04.2025 | 29,54 | 30,25 | 29,34 | 29,90 | 1,32% | 2.000.513,00 |
| 25.04.2025 | 29,34 | 29,77 | 29,12 | 29,51 | 0,10% | 2.653.029,00 |
| 24.04.2025 | 29,22 | 29,68 | 29,02 | 29,48 | 1,52% | 3.388.691,00 |
| 23.04.2025 | 29,25 | 30,05 | 28,75 | 29,04 | 2,80% | 3.196.765,00 |
| 22.04.2025 | 27,52 | 28,32 | 27,50 | 28,25 | 4,67% | 2.105.635,00 |
| 21.04.2025 | 27,41 | 27,68 | 26,69 | 26,99 | -2,56% | 2.105.919,00 |
| 17.04.2025 | 27,26 | 28,03 | 27,26 | 27,70 | 1,50% | 2.840.221,00 |
| 16.04.2025 | 27,52 | 28,25 | 27,03 | 27,29 | -1,87% | 2.151.553,00 |
| 15.04.2025 | 27,52 | 28,25 | 27,47 | 27,81 | 1,72% | 2.776.276,00 |
| 14.04.2025 | 27,49 | 27,85 | 26,93 | 27,34 | 2,44% | 4.483.520,00 |
| 11.04.2025 | 26,36 | 26,89 | 25,32 | 26,69 | 0,11% | 5.995.210,00 |
| 10.04.2025 | 27,68 | 28,04 | 25,92 | 26,66 | -7,62% | 3.564.358,00 |
| 09.04.2025 | 24,69 | 29,26 | 24,54 | 28,86 | 13,58% | 6.157.793,00 |
| 08.04.2025 | 26,99 | 27,48 | 25,06 | 25,41 | -0,31% | 5.077.128,00 |
| 07.04.2025 | 24,98 | 26,52 | 23,69 | 25,49 | -0,86% | 5.018.769,00 |
| 04.04.2025 | 26,94 | 27,12 | 24,67 | 25,71 | -10,20% | 4.989.743,00 |
| 03.04.2025 | 29,99 | 30,30 | 28,62 | 28,63 | -10,25% | 3.010.895,00 |
| 02.04.2025 | 30,50 | 32,09 | 30,50 | 31,90 | 0,98% | 4.202.567,00 |
| 01.04.2025 | 31,52 | 31,71 | 30,95 | 31,59 | 0,06% | 2.158.725,00 |
| 31.03.2025 | 30,78 | 31,80 | 30,64 | 31,57 | 0,67% | 1.963.982,00 |
| 28.03.2025 | 31,99 | 32,41 | 31,13 | 31,36 | -2,70% | 1.697.825,00 |
| 27.03.2025 | 32,58 | 32,59 | 31,96 | 32,23 | -1,71% | 2.085.622,00 |
| 26.03.2025 | 33,43 | 33,86 | 32,56 | 32,79 | -1,35% | 1.775.255,00 |
| 25.03.2025 | 33,26 | 33,86 | 33,05 | 33,24 | 0,64% | 1.704.646,00 |
| 24.03.2025 | 32,94 | 33,26 | 32,58 | 33,03 | 1,94% | 2.410.531,00 |
| 21.03.2025 | 32,14 | 32,57 | 31,93 | 32,40 | -0,25% | 9.304.478,00 |
| 20.03.2025 | 32,21 | 33,05 | 32,10 | 32,48 | -0,22% | 2.371.484,00 |
| 19.03.2025 | 32,16 | 32,80 | 32,00 | 32,55 | 1,18% | 2.033.652,00 |
| 18.03.2025 | 32,55 | 32,94 | 31,99 | 32,17 | -1,29% | 2.433.466,00 |
| 17.03.2025 | 31,78 | 32,73 | 31,35 | 32,59 | 2,52% | 3.500.622,00 |
| 14.03.2025 | 30,95 | 31,83 | 30,78 | 31,79 | 4,06% | 1.836.125,00 |
| 13.03.2025 | 31,77 | 31,81 | 30,49 | 30,55 | -3,69% | 2.516.529,00 |
| 12.03.2025 | 31,89 | 31,92 | 30,81 | 31,72 | 1,67% | 3.068.535,00 |
| 11.03.2025 | 30,55 | 31,57 | 30,49 | 31,20 | 2,30% | 2.535.592,00 |
| 10.03.2025 | 31,21 | 31,59 | 29,99 | 30,50 | -4,81% | 3.000.646,00 |
| 07.03.2025 | 31,85 | 32,11 | 30,57 | 32,04 | -0,09% | 3.439.556,00 |
| 06.03.2025 | 32,74 | 32,90 | 31,92 | 32,07 | -3,46% | 2.812.233,00 |
| 05.03.2025 | 32,14 | 33,28 | 32,14 | 33,22 | 3,62% | 2.719.626,00 |
| 04.03.2025 | 33,51 | 33,56 | 31,75 | 32,06 | -6,26% | 3.728.707,00 |
| 03.03.2025 | 34,87 | 35,36 | 33,81 | 34,20 | -1,38% | 2.133.086,00 |
| 28.02.2025 | 33,86 | 34,84 | 33,78 | 34,68 | 4,08% | 3.847.479,00 |
| 27.02.2025 | 33,23 | 34,21 | 33,12 | 33,32 | 1,22% | 2.227.185,00 |
| 26.02.2025 | 32,80 | 33,42 | 32,54 | 32,92 | 1,23% | 1.322.466,00 |
| 25.02.2025 | 32,64 | 32,88 | 31,94 | 32,52 | -0,37% | 2.060.839,00 |
| 24.02.2025 | 32,87 | 33,35 | 32,60 | 32,64 | -0,18% | 1.924.041,00 |
| 21.02.2025 | 33,61 | 33,90 | 32,20 | 32,70 | -2,36% | 2.508.700,00 |
| 20.02.2025 | 33,52 | 33,78 | 33,05 | 33,49 | -0,18% | 2.660.037,00 |
| 19.02.2025 | 33,76 | 33,86 | 33,10 | 33,55 | -0,89% | 2.252.486,00 |
| 18.02.2025 | 33,42 | 33,96 | 33,27 | 33,85 | 2,02% | 2.970.011,00 |
| 14.02.2025 | 32,30 | 33,46 | 32,08 | 33,18 | 3,62% | 4.354.899,00 |
| 13.02.2025 | 31,10 | 32,40 | 30,41 | 32,02 | -2,26% | 6.059.939,00 |
| 12.02.2025 | 32,87 | 33,20 | 32,49 | 32,76 | -1,18% | 3.619.775,00 |
| 11.02.2025 | 33,40 | 33,40 | 32,82 | 33,15 | 0,12% | 4.596.397,00 |
| 10.02.2025 | 33,59 | 33,76 | 33,07 | 33,11 | -1,02% | 2.315.866,00 |
| 07.02.2025 | 33,41 | 33,68 | 33,07 | 33,45 | 0,69% | 2.815.967,00 |
| 06.02.2025 | 33,37 | 33,72 | 33,11 | 33,22 | -0,03% | 2.869.712,00 |
| 05.02.2025 | 32,86 | 33,34 | 32,78 | 33,23 | 1,28% | 2.048.959,00 |
| 04.02.2025 | 32,93 | 33,21 | 32,66 | 32,81 | 0,21% | 2.958.197,00 |
| 03.02.2025 | 32,59 | 33,05 | 32,44 | 32,74 | -3,02% | 2.482.113,00 |
| 31.01.2025 | 34,24 | 34,55 | 33,57 | 33,76 | -1,03% | 2.420.940,00 |
| 30.01.2025 | 34,41 | 34,65 | 33,96 | 34,11 | -0,06% | 2.220.520,00 |
| 29.01.2025 | 32,93 | 34,33 | 32,93 | 34,13 | 4,05% | 3.980.744,00 |
| 28.01.2025 | 32,85 | 33,71 | 32,74 | 32,80 | -0,27% | 2.702.394,00 |
| 27.01.2025 | 33,00 | 33,18 | 32,42 | 32,89 | -1,11% | 3.319.364,00 |
| 24.01.2025 | 32,70 | 33,28 | 32,65 | 33,26 | 1,90% | 2.862.115,00 |
| 23.01.2025 | 32,87 | 33,01 | 32,59 | 32,64 | 1,15% | 2.508.722,00 |
| 22.01.2025 | 32,54 | 32,63 | 32,26 | 32,27 | -0,49% | 2.159.055,00 |
| 21.01.2025 | 32,19 | 32,68 | 32,13 | 32,43 | 1,50% | 3.675.142,00 |