27,505$
-0,13%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 27,79 | 28,05 | 27,46 | 27,52 | -0,07% | 7.076.801,00 |
| 30.04.2026 | 26,72 | 27,94 | 26,65 | 27,54 | 2,19% | 10.028.330,00 |
| 29.04.2026 | 26,89 | 27,28 | 26,69 | 26,95 | 0,07% | 13.385.474,00 |
| 28.04.2026 | 26,86 | 27,23 | 26,74 | 26,93 | 0,86% | 6.407.169,00 |
| 27.04.2026 | 26,16 | 26,91 | 26,16 | 26,70 | 1,60% | 7.862.423,00 |
| 24.04.2026 | 26,51 | 26,70 | 26,14 | 26,28 | -0,98% | 3.058.407,00 |
| 23.04.2026 | 26,48 | 26,58 | 26,10 | 26,54 | -0,30% | 3.767.695,00 |
| 22.04.2026 | 26,43 | 26,63 | 25,97 | 26,62 | 1,29% | 4.512.585,00 |
| 21.04.2026 | 26,90 | 27,17 | 26,12 | 26,28 | -2,16% | 6.744.736,00 |
| 20.04.2026 | 26,58 | 27,06 | 26,49 | 26,86 | 0,41% | 3.549.465,00 |
| 17.04.2026 | 27,02 | 27,82 | 26,69 | 26,75 | -0,30% | 3.982.565,00 |
| 16.04.2026 | 27,11 | 27,55 | 26,64 | 26,83 | 0,04% | 6.157.609,00 |
| 15.04.2026 | 25,86 | 27,12 | 25,78 | 26,82 | 4,89% | 5.818.292,00 |
| 14.04.2026 | 25,16 | 25,78 | 25,02 | 25,57 | 2,53% | 3.169.141,00 |
| 13.04.2026 | 24,14 | 25,01 | 24,00 | 24,94 | 2,00% | 3.621.664,00 |
| 10.04.2026 | 24,72 | 24,83 | 24,36 | 24,45 | -1,37% | 5.364.009,00 |
| 09.04.2026 | 24,97 | 25,21 | 24,34 | 24,79 | -0,44% | 5.348.580,00 |
| 08.04.2026 | 25,39 | 25,80 | 24,68 | 24,90 | 3,28% | 5.876.482,00 |
| 07.04.2026 | 24,33 | 24,68 | 24,11 | 24,11 | -1,67% | 4.165.253,00 |
| 06.04.2026 | 23,87 | 24,55 | 23,87 | 24,52 | 2,12% | 3.138.349,00 |
| 02.04.2026 | 23,41 | 24,10 | 22,88 | 24,01 | -0,50% | 4.485.546,00 |
| 01.04.2026 | 24,33 | 24,66 | 23,76 | 24,13 | 1,13% | 4.974.554,00 |
| 31.03.2026 | 23,30 | 24,03 | 22,76 | 23,86 | 4,97% | 7.860.861,00 |
| 30.03.2026 | 22,51 | 23,03 | 22,24 | 22,73 | 1,93% | 6.984.852,00 |
| 27.03.2026 | 24,14 | 24,42 | 22,19 | 22,30 | -8,64% | 7.906.118,00 |
| 26.03.2026 | 24,21 | 25,00 | 23,31 | 24,41 | 0,99% | 12.369.398,00 |
| 25.03.2026 | 23,83 | 24,23 | 23,55 | 24,17 | 2,94% | 3.769.583,00 |
| 24.03.2026 | 23,34 | 23,72 | 23,19 | 23,48 | -0,97% | 3.635.987,00 |
| 23.03.2026 | 24,02 | 24,34 | 23,53 | 23,71 | 2,29% | 4.864.755,00 |
| 20.03.2026 | 23,48 | 23,68 | 22,94 | 23,18 | -0,77% | 7.255.539,00 |
| 19.03.2026 | 23,62 | 23,73 | 23,07 | 23,36 | -2,22% | 3.513.232,00 |
| 18.03.2026 | 23,84 | 24,40 | 23,78 | 23,89 | -1,24% | 4.842.395,00 |
| 17.03.2026 | 23,90 | 24,32 | 23,78 | 24,19 | 2,24% | 3.489.480,00 |
| 16.03.2026 | 23,94 | 24,12 | 23,62 | 23,66 | 0,72% | 3.543.735,00 |
| 13.03.2026 | 23,03 | 23,79 | 22,95 | 23,49 | 2,89% | 6.010.192,00 |
| 12.03.2026 | 23,01 | 23,44 | 22,32 | 22,83 | -2,77% | 4.467.843,00 |
| 11.03.2026 | 24,43 | 24,60 | 23,29 | 23,48 | -4,63% | 3.613.123,00 |
| 10.03.2026 | 25,42 | 25,63 | 24,51 | 24,62 | -2,50% | 2.771.408,00 |
| 09.03.2026 | 24,74 | 25,59 | 24,26 | 25,25 | -0,39% | 4.023.900,00 |
| 06.03.2026 | 25,37 | 25,79 | 24,62 | 25,35 | -3,17% | 2.857.215,00 |
| 05.03.2026 | 26,26 | 26,78 | 25,88 | 26,18 | -1,02% | 4.335.325,00 |
| 04.03.2026 | 25,34 | 26,51 | 25,16 | 26,45 | 5,38% | 5.965.040,00 |
| 03.03.2026 | 25,93 | 25,93 | 24,18 | 25,10 | -3,35% | 3.799.319,00 |
| 02.03.2026 | 25,00 | 26,22 | 25,00 | 25,97 | 0,50% | 3.364.443,00 |
| 27.02.2026 | 27,24 | 27,31 | 25,68 | 25,84 | -7,35% | 4.290.837,00 |
| 26.02.2026 | 27,76 | 28,30 | 27,34 | 27,89 | 1,42% | 2.682.066,00 |
| 25.02.2026 | 27,69 | 27,93 | 27,30 | 27,50 | -0,11% | 2.512.586,00 |
| 24.02.2026 | 27,17 | 27,84 | 26,95 | 27,53 | 0,99% | 3.129.649,00 |
| 23.02.2026 | 29,89 | 30,00 | 27,09 | 27,26 | -8,09% | 5.531.968,00 |
| 20.02.2026 | 29,73 | 29,97 | 29,29 | 29,66 | -1,36% | 3.167.586,00 |
| 19.02.2026 | 30,65 | 30,92 | 29,89 | 30,07 | -3,09% | 4.247.591,00 |
| 18.02.2026 | 30,89 | 31,29 | 30,85 | 31,03 | 0,39% | 2.130.967,00 |
| 17.02.2026 | 31,44 | 31,89 | 30,87 | 30,91 | -0,51% | 2.990.997,00 |
| 13.02.2026 | 30,40 | 31,54 | 30,22 | 31,07 | 2,14% | 5.210.898,00 |
| 12.02.2026 | 31,44 | 32,13 | 30,10 | 30,42 | -2,25% | 3.991.515,00 |
| 11.02.2026 | 31,82 | 31,82 | 30,36 | 31,12 | -1,05% | 6.267.677,00 |
| 10.02.2026 | 30,59 | 31,68 | 30,38 | 31,45 | 0,83% | 5.237.716,00 |
| 09.02.2026 | 31,05 | 31,60 | 31,05 | 31,19 | 0,10% | 5.049.726,00 |
| 06.02.2026 | 30,19 | 31,33 | 29,97 | 31,16 | 4,60% | 5.822.896,00 |
| 05.02.2026 | 31,25 | 31,50 | 29,61 | 29,79 | -4,55% | 5.314.848,00 |
| 04.02.2026 | 29,92 | 31,35 | 29,92 | 31,21 | 3,65% | 5.357.798,00 |
| 03.02.2026 | 30,94 | 31,41 | 29,88 | 30,11 | -3,34% | 4.792.170,00 |
| 02.02.2026 | 30,75 | 31,29 | 30,54 | 31,15 | 1,04% | 3.349.842,00 |
| 30.01.2026 | 31,01 | 31,21 | 30,52 | 30,83 | -0,71% | 3.503.027,00 |
| 29.01.2026 | 30,66 | 31,05 | 30,43 | 31,05 | 2,21% | 3.255.133,00 |
| 28.01.2026 | 30,20 | 30,54 | 30,08 | 30,38 | 0,53% | 2.919.297,00 |
| 27.01.2026 | 30,30 | 30,47 | 29,95 | 30,22 | -0,49% | 3.067.061,00 |
| 26.01.2026 | 30,08 | 30,43 | 29,96 | 30,37 | 1,06% | 3.456.757,00 |
| 23.01.2026 | 30,30 | 30,46 | 29,56 | 30,05 | -1,60% | 4.037.960,00 |
| 22.01.2026 | 30,38 | 30,70 | 30,32 | 30,54 | 1,56% | 3.761.647,00 |
| 21.01.2026 | 29,64 | 30,42 | 29,64 | 30,07 | 2,21% | 4.903.383,00 |
| 20.01.2026 | 29,86 | 30,44 | 29,35 | 29,42 | -3,51% | 4.112.945,00 |
| 16.01.2026 | 30,39 | 30,81 | 30,26 | 30,49 | 0,13% | 4.158.888,00 |
| 15.01.2026 | 30,54 | 30,92 | 30,34 | 30,45 | -0,23% | 4.121.596,00 |
| 14.01.2026 | 30,04 | 30,69 | 30,02 | 30,52 | 1,63% | 4.567.650,00 |
| 13.01.2026 | 30,57 | 30,72 | 29,99 | 30,03 | -1,57% | 5.398.813,00 |
| 12.01.2026 | 30,60 | 30,90 | 30,32 | 30,51 | -1,83% | 4.489.094,00 |
| 09.01.2026 | 30,80 | 31,18 | 30,59 | 31,08 | 1,01% | 3.360.906,00 |
| 08.01.2026 | 30,02 | 31,12 | 29,95 | 30,77 | 2,12% | 3.783.798,00 |
| 07.01.2026 | 30,90 | 31,05 | 30,08 | 30,13 | -2,90% | 3.393.265,00 |
| 06.01.2026 | 30,94 | 31,28 | 30,54 | 31,03 | -0,06% | 4.350.427,00 |
| 05.01.2026 | 30,10 | 31,50 | 29,75 | 31,05 | 2,24% | 4.248.614,00 |
| 02.01.2026 | 30,21 | 30,47 | 29,88 | 30,37 | 0,66% | 3.384.340,00 |
| 31.12.2025 | 30,34 | 30,41 | 30,06 | 30,17 | -0,36% | 3.787.803,00 |
| 30.12.2025 | 30,39 | 30,49 | 30,22 | 30,28 | -0,53% | 2.772.469,00 |
| 29.12.2025 | 30,54 | 30,66 | 30,30 | 30,44 | -0,49% | 2.263.544,00 |
| 26.12.2025 | 30,71 | 30,79 | 30,43 | 30,59 | -0,23% | 1.516.946,00 |
| 24.12.2025 | 30,60 | 30,83 | 30,45 | 30,66 | 0,23% | 897.792,00 |
| 23.12.2025 | 30,61 | 30,88 | 30,55 | 30,59 | -0,65% | 2.135.944,00 |
| 22.12.2025 | 30,86 | 31,11 | 30,70 | 30,79 | 0,23% | 2.272.414,00 |
| 19.12.2025 | 30,63 | 31,07 | 30,63 | 30,72 | 0,39% | 10.655.366,00 |
| 18.12.2025 | 30,75 | 30,80 | 30,40 | 30,60 | 0,26% | 7.219.436,00 |
| 17.12.2025 | 31,67 | 31,99 | 30,30 | 30,52 | -4,65% | 12.290.566,00 |
| 16.12.2025 | 32,32 | 32,67 | 31,91 | 32,01 | -0,50% | 39.081.048,00 |
| 15.12.2025 | 32,82 | 32,88 | 31,11 | 32,17 | 2,00% | 13.253.255,00 |
| 12.12.2025 | 31,84 | 31,90 | 31,22 | 31,54 | -0,38% | 3.967.923,00 |
| 11.12.2025 | 30,95 | 31,71 | 30,95 | 31,66 | 1,15% | 3.353.798,00 |
| 10.12.2025 | 30,61 | 31,38 | 30,50 | 31,30 | 1,99% | 4.560.103,00 |
| 09.12.2025 | 29,90 | 30,77 | 29,80 | 30,69 | 2,95% | 6.536.184,00 |
| 08.12.2025 | 30,29 | 30,41 | 29,69 | 29,81 | -1,84% | 9.152.487,00 |