102,690$
1,42%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 100,65 | 103,17 | 100,65 | 102,69 | 1,42% | 4.484.513,00 |
| 19.12.2024 | 101,02 | 102,09 | 100,59 | 101,25 | 0,88% | 2.210.827,00 |
| 18.12.2024 | 102,52 | 103,32 | 100,30 | 100,37 | -2,32% | 2.950.738,00 |
| 17.12.2024 | 102,33 | 103,70 | 102,33 | 102,75 | -1,02% | 1.998.832,00 |
| 16.12.2024 | 104,14 | 104,63 | 103,75 | 103,81 | -0,68% | 2.386.537,00 |
| 13.12.2024 | 104,62 | 105,31 | 104,20 | 104,52 | 0,13% | 1.721.775,00 |
| 12.12.2024 | 104,37 | 105,54 | 104,32 | 104,38 | 0,16% | 1.768.332,00 |
| 11.12.2024 | 104,14 | 104,76 | 103,75 | 104,21 | -0,01% | 1.784.828,00 |
| 10.12.2024 | 104,16 | 104,87 | 102,78 | 104,22 | -0,74% | 1.799.592,00 |
| 09.12.2024 | 106,85 | 107,00 | 104,67 | 105,00 | -2,15% | 2.349.459,00 |
| 06.12.2024 | 107,80 | 108,35 | 107,09 | 107,31 | -0,41% | 1.906.937,00 |
| 05.12.2024 | 107,30 | 108,53 | 107,16 | 107,75 | 0,71% | 1.883.830,00 |
| 04.12.2024 | 105,75 | 107,25 | 105,00 | 106,99 | 0,22% | 2.359.368,00 |
| 03.12.2024 | 111,46 | 112,24 | 106,74 | 106,76 | -4,17% | 3.023.199,00 |
| 02.12.2024 | 114,17 | 114,60 | 111,11 | 111,40 | -2,28% | 2.394.361,00 |
| 29.11.2024 | 114,10 | 115,07 | 113,90 | 114,00 | -0,09% | 1.307.241,00 |
| 27.11.2024 | 114,50 | 115,43 | 113,94 | 114,10 | 0,07% | 1.208.781,00 |
| 26.11.2024 | 112,57 | 114,33 | 112,33 | 114,02 | 0,72% | 1.223.634,00 |
| 25.11.2024 | 112,71 | 113,98 | 112,45 | 113,20 | 0,72% | 3.661.313,00 |
| 22.11.2024 | 112,25 | 113,15 | 112,15 | 112,39 | 1,95% | 1.606.623,00 |
| 20.11.2024 | 110,86 | 111,16 | 109,78 | 110,24 | -0,80% | 1.338.866,00 |
| 19.11.2024 | 110,07 | 111,53 | 110,07 | 111,13 | -0,81% | 1.411.789,00 |
| 18.11.2024 | 111,19 | 112,25 | 111,07 | 112,04 | 0,65% | 1.850.126,00 |
| 15.11.2024 | 108,87 | 111,91 | 108,87 | 111,32 | 1,50% | 2.890.166,00 |
| 14.11.2024 | 110,53 | 110,53 | 109,12 | 109,68 | -0,69% | 1.637.736,00 |
| 13.11.2024 | 110,41 | 111,09 | 110,27 | 110,44 | -0,19% | 1.456.766,00 |
| 12.11.2024 | 110,17 | 111,14 | 110,04 | 110,65 | 0,20% | 1.679.560,00 |
| 11.11.2024 | 108,86 | 110,90 | 108,22 | 110,43 | 2,00% | 1.687.516,00 |
| 08.11.2024 | 108,33 | 108,71 | 107,87 | 108,27 | 0,77% | 1.724.811,00 |
| 07.11.2024 | 108,28 | 108,35 | 107,28 | 107,44 | -1,03% | 1.886.942,00 |
| 06.11.2024 | 109,69 | 109,86 | 106,92 | 108,56 | 2,84% | 2.786.954,00 |
| 05.11.2024 | 104,39 | 105,59 | 104,00 | 105,56 | 1,00% | 2.284.222,00 |
| 04.11.2024 | 105,06 | 105,23 | 104,05 | 104,51 | -0,19% | 2.576.634,00 |
| 01.11.2024 | 105,29 | 106,69 | 104,32 | 104,71 | -0,08% | 2.822.719,00 |
| 31.10.2024 | 107,19 | 108,24 | 104,09 | 104,79 | -4,81% | 4.821.130,00 |
| 30.10.2024 | 109,95 | 110,81 | 109,55 | 110,09 | 0,08% | 2.260.274,00 |
| 29.10.2024 | 109,50 | 110,36 | 109,22 | 110,00 | 0,19% | 2.056.514,00 |
| 28.10.2024 | 110,00 | 110,59 | 109,49 | 109,79 | 0,04% | 1.829.991,00 |
| 25.10.2024 | 112,01 | 112,23 | 108,99 | 109,75 | -2,02% | 2.135.328,00 |
| 24.10.2024 | 112,46 | 112,69 | 111,58 | 112,01 | -0,12% | 1.153.416,00 |
| 23.10.2024 | 111,98 | 112,64 | 111,69 | 112,14 | -0,02% | 1.255.403,00 |
| 22.10.2024 | 112,48 | 112,74 | 111,17 | 112,16 | -0,52% | 1.130.192,00 |
| 21.10.2024 | 114,44 | 114,69 | 112,45 | 112,75 | -1,53% | 1.256.614,00 |
| 18.10.2024 | 115,44 | 115,44 | 113,91 | 114,50 | -0,43% | 1.846.611,00 |
| 17.10.2024 | 115,29 | 115,35 | 114,45 | 114,99 | 0,53% | 1.849.843,00 |
| 16.10.2024 | 113,84 | 114,50 | 113,54 | 114,38 | 0,34% | 1.194.515,00 |
| 15.10.2024 | 114,28 | 115,13 | 113,83 | 113,99 | -0,07% | 2.555.468,00 |
| 14.10.2024 | 113,60 | 114,22 | 113,25 | 114,07 | 0,72% | 1.256.738,00 |
| 11.10.2024 | 112,10 | 113,67 | 112,10 | 113,26 | 1,48% | 1.478.223,00 |
| 10.10.2024 | 112,17 | 112,76 | 111,25 | 111,61 | 0,50% | 1.691.771,00 |
| 09.10.2024 | 112,23 | 112,49 | 110,47 | 111,06 | -1,25% | 2.555.510,00 |
| 08.10.2024 | 112,28 | 112,93 | 112,01 | 112,47 | 0,56% | 1.182.880,00 |
| 07.10.2024 | 114,97 | 114,97 | 111,04 | 111,84 | -2,97% | 2.972.914,00 |
| 04.10.2024 | 114,11 | 115,50 | 113,75 | 115,26 | 1,52% | 1.713.451,00 |
| 03.10.2024 | 114,12 | 114,37 | 112,83 | 113,53 | -0,61% | 1.631.486,00 |
| 02.10.2024 | 113,06 | 114,32 | 112,43 | 114,23 | 1,25% | 2.004.462,00 |
| 01.10.2024 | 111,77 | 112,96 | 111,14 | 112,82 | 0,91% | 1.894.778,00 |
| 30.09.2024 | 110,22 | 112,10 | 110,02 | 111,80 | 1,09% | 3.769.291,00 |
| 27.09.2024 | 110,02 | 110,97 | 109,68 | 110,59 | 0,47% | 2.298.461,00 |
| 26.09.2024 | 109,19 | 110,87 | 109,19 | 110,07 | 0,35% | 1.708.699,00 |
| 25.09.2024 | 109,59 | 110,36 | 108,86 | 109,69 | 0,54% | 1.773.274,00 |
| 24.09.2024 | 109,25 | 109,61 | 108,78 | 109,10 | -0,84% | 1.505.841,00 |
| 23.09.2024 | 108,23 | 110,11 | 108,23 | 110,02 | 1,95% | 2.117.922,00 |
| 20.09.2024 | 107,58 | 108,11 | 107,07 | 107,92 | 0,05% | 8.176.783,00 |
| 19.09.2024 | 109,33 | 109,44 | 107,81 | 107,87 | -1,00% | 2.677.621,00 |
| 18.09.2024 | 109,72 | 110,55 | 108,87 | 108,96 | -0,55% | 2.102.215,00 |
| 17.09.2024 | 110,00 | 110,25 | 109,12 | 109,56 | -0,55% | 2.565.892,00 |
| 16.09.2024 | 109,29 | 110,27 | 108,86 | 110,17 | 1,46% | 2.394.056,00 |
| 13.09.2024 | 108,25 | 108,80 | 108,06 | 108,59 | 0,57% | 1.675.967,00 |
| 12.09.2024 | 107,43 | 108,09 | 106,93 | 107,97 | 0,57% | 1.677.818,00 |
| 11.09.2024 | 108,07 | 108,38 | 105,73 | 107,36 | -1,00% | 2.767.260,00 |
| 10.09.2024 | 109,75 | 110,25 | 108,24 | 108,44 | -0,88% | 2.139.120,00 |
| 09.09.2024 | 109,30 | 109,78 | 108,61 | 109,40 | 0,47% | 2.500.932,00 |
| 06.09.2024 | 109,76 | 110,80 | 108,52 | 108,89 | -0,73% | 2.831.153,00 |
| 05.09.2024 | 110,53 | 110,86 | 108,28 | 109,69 | -0,72% | 2.742.573,00 |
| 04.09.2024 | 109,96 | 111,14 | 109,00 | 110,49 | 1,30% | 1.880.265,00 |
| 03.09.2024 | 110,27 | 110,80 | 108,56 | 109,07 | -1,17% | 2.219.231,00 |
| 30.08.2024 | 109,69 | 110,68 | 109,42 | 110,36 | 0,67% | 3.793.535,00 |
| 29.08.2024 | 108,83 | 109,87 | 108,12 | 109,63 | 0,74% | 1.489.390,00 |
| 28.08.2024 | 107,85 | 109,34 | 107,85 | 108,83 | 1,04% | 1.397.475,00 |
| 27.08.2024 | 107,79 | 108,26 | 107,11 | 107,71 | 0,19% | 1.682.131,00 |
| 26.08.2024 | 107,48 | 108,31 | 107,34 | 107,51 | 0,16% | 1.638.708,00 |
| 23.08.2024 | 106,99 | 107,48 | 106,24 | 107,34 | 0,68% | 1.512.289,00 |
| 22.08.2024 | 105,32 | 106,64 | 105,25 | 106,61 | 1,21% | 2.351.088,00 |
| 21.08.2024 | 104,41 | 105,80 | 104,41 | 105,34 | 0,52% | 1.993.526,00 |
| 20.08.2024 | 105,20 | 105,65 | 104,62 | 104,80 | -0,39% | 1.757.357,00 |
| 19.08.2024 | 104,61 | 105,39 | 104,35 | 105,21 | 0,43% | 1.733.588,00 |
| 16.08.2024 | 102,84 | 104,84 | 102,16 | 104,76 | 2,17% | 2.582.645,00 |
| 15.08.2024 | 102,66 | 103,27 | 102,12 | 102,54 | 0,17% | 2.010.558,00 |
| 14.08.2024 | 102,00 | 102,86 | 101,86 | 102,37 | 0,63% | 1.744.771,00 |
| 13.08.2024 | 101,48 | 101,85 | 100,78 | 101,73 | 0,53% | 1.445.956,00 |
| 12.08.2024 | 101,53 | 101,80 | 101,00 | 101,19 | -0,02% | 1.434.929,00 |
| 09.08.2024 | 101,05 | 101,44 | 100,33 | 101,21 | 0,35% | 1.624.233,00 |
| 08.08.2024 | 99,55 | 101,06 | 98,89 | 100,86 | 1,58% | 2.004.311,00 |
| 07.08.2024 | 98,91 | 100,04 | 98,66 | 99,29 | 0,70% | 2.345.448,00 |
| 06.08.2024 | 97,27 | 99,04 | 96,15 | 98,60 | 1,47% | 2.175.343,00 |
| 05.08.2024 | 99,20 | 99,20 | 95,97 | 97,17 | -2,09% | 2.900.081,00 |
| 02.08.2024 | 100,29 | 101,76 | 97,54 | 99,24 | -2,37% | 3.443.516,00 |
| 01.08.2024 | 104,38 | 104,91 | 100,86 | 101,65 | 6,57% | 7.183.356,00 |
| 31.07.2024 | 95,36 | 95,97 | 94,87 | 95,38 | 0,02% | 4.507.683,00 |