103,520$
1,21%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 101,49 | 103,80 | 101,49 | 103,52 | 1,21% | 1.904.879,00 |
| 07.08.2025 | 102,41 | 103,78 | 101,49 | 102,28 | -0,03% | 3.589.463,00 |
| 06.08.2025 | 100,00 | 102,60 | 97,47 | 102,31 | 3,43% | 3.560.771,00 |
| 05.08.2025 | 99,10 | 99,60 | 98,63 | 98,92 | 0,37% | 2.931.044,00 |
| 04.08.2025 | 98,06 | 98,70 | 97,63 | 98,56 | 0,48% | 2.027.529,00 |
| 01.08.2025 | 99,32 | 99,41 | 96,95 | 98,09 | -1,28% | 2.768.286,00 |
| 31.07.2025 | 98,37 | 100,23 | 98,05 | 99,36 | 0,78% | 3.092.557,00 |
| 30.07.2025 | 100,60 | 100,72 | 98,11 | 98,59 | -2,21% | 2.496.987,00 |
| 29.07.2025 | 101,44 | 102,08 | 100,59 | 100,82 | -0,06% | 1.967.603,00 |
| 28.07.2025 | 102,63 | 103,29 | 100,74 | 100,88 | -2,41% | 1.873.487,00 |
| 25.07.2025 | 102,50 | 103,53 | 102,00 | 103,37 | 0,90% | 2.007.925,00 |
| 24.07.2025 | 102,32 | 103,22 | 102,12 | 102,45 | -0,43% | 2.403.893,00 |
| 23.07.2025 | 102,84 | 103,15 | 102,01 | 102,89 | 0,19% | 1.683.826,00 |
| 22.07.2025 | 101,12 | 102,84 | 100,74 | 102,70 | 1,56% | 1.965.000,00 |
| 21.07.2025 | 102,02 | 102,38 | 101,11 | 101,12 | -0,70% | 2.082.639,00 |
| 18.07.2025 | 101,20 | 102,51 | 101,20 | 101,83 | 0,40% | 4.570.349,00 |
| 17.07.2025 | 101,00 | 101,66 | 100,65 | 101,42 | -0,02% | 1.955.702,00 |
| 16.07.2025 | 101,04 | 101,52 | 100,05 | 101,44 | 0,81% | 1.606.567,00 |
| 15.07.2025 | 102,05 | 102,66 | 100,58 | 100,62 | -2,00% | 1.618.843,00 |
| 14.07.2025 | 101,30 | 102,73 | 100,86 | 102,67 | 1,08% | 2.048.438,00 |
| 11.07.2025 | 101,78 | 102,03 | 101,17 | 101,57 | -0,69% | 1.348.141,00 |
| 10.07.2025 | 101,51 | 102,31 | 101,10 | 102,28 | 0,36% | 2.123.859,00 |
| 09.07.2025 | 102,80 | 103,05 | 101,60 | 101,91 | -1,29% | 1.689.055,00 |
| 08.07.2025 | 102,35 | 103,64 | 102,21 | 103,24 | 0,35% | 2.433.602,00 |
| 07.07.2025 | 103,82 | 104,56 | 102,65 | 102,88 | -1,62% | 1.666.656,00 |
| 03.07.2025 | 104,22 | 104,72 | 103,67 | 104,57 | 1,01% | 994.901,00 |
| 02.07.2025 | 105,27 | 105,77 | 102,78 | 103,52 | -2,14% | 1.963.532,00 |
| 01.07.2025 | 105,01 | 106,48 | 104,80 | 105,78 | 0,30% | 2.422.704,00 |
| 30.06.2025 | 104,92 | 105,58 | 104,45 | 105,46 | 0,37% | 2.628.087,00 |
| 27.06.2025 | 103,79 | 105,28 | 103,74 | 105,07 | 1,12% | 11.275.965,00 |
| 26.06.2025 | 102,31 | 104,09 | 102,19 | 103,91 | 1,40% | 2.142.920,00 |
| 25.06.2025 | 104,00 | 104,00 | 102,19 | 102,48 | -1,61% | 2.265.288,00 |
| 24.06.2025 | 104,55 | 105,19 | 103,62 | 104,16 | -0,65% | 1.957.747,00 |
| 23.06.2025 | 103,01 | 104,93 | 102,88 | 104,84 | 1,49% | 2.149.821,00 |
| 20.06.2025 | 101,97 | 103,73 | 101,11 | 103,30 | 0,65% | 6.251.539,00 |
| 18.06.2025 | 102,25 | 103,68 | 102,15 | 102,63 | 0,53% | 2.127.293,00 |
| 17.06.2025 | 102,75 | 103,00 | 101,41 | 102,09 | -0,61% | 2.055.924,00 |
| 16.06.2025 | 102,66 | 103,28 | 102,33 | 102,72 | 0,53% | 2.158.437,00 |
| 13.06.2025 | 102,00 | 103,06 | 101,01 | 102,18 | -0,44% | 2.259.284,00 |
| 12.06.2025 | 100,53 | 102,69 | 100,22 | 102,63 | 1,26% | 1.800.171,00 |
| 11.06.2025 | 101,83 | 102,40 | 100,99 | 101,35 | -0,90% | 2.282.472,00 |
| 10.06.2025 | 102,25 | 102,78 | 101,82 | 102,27 | -0,23% | 2.902.976,00 |
| 09.06.2025 | 103,20 | 103,59 | 101,13 | 102,51 | -1,13% | 2.027.410,00 |
| 06.06.2025 | 103,10 | 103,79 | 102,78 | 103,68 | 1,44% | 2.035.421,00 |
| 05.06.2025 | 103,15 | 103,15 | 101,66 | 102,21 | -0,60% | 1.774.168,00 |
| 04.06.2025 | 104,25 | 104,36 | 102,83 | 102,83 | -1,19% | 1.568.876,00 |
| 03.06.2025 | 102,90 | 104,23 | 102,13 | 104,07 | 0,26% | 1.757.091,00 |
| 02.06.2025 | 102,60 | 103,84 | 102,18 | 103,80 | 0,25% | 1.809.568,00 |
| 30.05.2025 | 102,46 | 104,01 | 102,10 | 103,54 | 0,71% | 3.356.698,00 |
| 29.05.2025 | 102,00 | 102,99 | 101,92 | 102,81 | 0,80% | 1.851.724,00 |
| 28.05.2025 | 103,23 | 103,88 | 101,88 | 101,99 | -1,37% | 1.745.405,00 |
| 27.05.2025 | 102,36 | 103,45 | 102,36 | 103,41 | 0,86% | 1.683.069,00 |
| 23.05.2025 | 102,00 | 102,91 | 101,67 | 102,53 | 0,08% | 1.641.569,00 |
| 22.05.2025 | 102,67 | 103,89 | 101,96 | 102,45 | -1,05% | 1.697.987,00 |
| 21.05.2025 | 104,77 | 104,96 | 103,47 | 103,54 | -1,97% | 2.376.793,00 |
| 20.05.2025 | 105,56 | 106,70 | 105,31 | 105,62 | -0,76% | 1.863.453,00 |
| 19.05.2025 | 106,21 | 107,36 | 106,02 | 106,43 | -0,37% | 1.689.190,00 |
| 16.05.2025 | 105,45 | 107,00 | 105,37 | 106,82 | 0,98% | 3.427.207,00 |
| 15.05.2025 | 104,12 | 105,97 | 103,97 | 105,78 | 1,81% | 1.521.424,00 |
| 14.05.2025 | 104,88 | 105,55 | 103,71 | 103,90 | -1,08% | 1.831.762,00 |
| 13.05.2025 | 104,87 | 105,84 | 104,87 | 105,03 | -0,51% | 1.973.107,00 |
| 12.05.2025 | 106,10 | 106,88 | 104,62 | 105,57 | -0,38% | 2.077.940,00 |
| 09.05.2025 | 106,30 | 107,24 | 105,88 | 105,97 | -0,31% | 1.353.030,00 |
| 08.05.2025 | 105,99 | 107,97 | 105,99 | 106,30 | -0,62% | 1.926.169,00 |
| 07.05.2025 | 106,07 | 107,42 | 105,70 | 106,96 | 1,00% | 1.886.521,00 |
| 06.05.2025 | 105,25 | 106,65 | 104,75 | 105,90 | 0,14% | 1.440.235,00 |
| 05.05.2025 | 105,09 | 106,50 | 104,50 | 105,75 | 0,21% | 1.985.534,00 |
| 02.05.2025 | 104,01 | 106,04 | 103,97 | 105,53 | 1,94% | 1.882.409,00 |
| 01.05.2025 | 105,50 | 106,54 | 103,10 | 103,52 | -4,75% | 3.374.370,00 |
| 30.04.2025 | 106,77 | 108,91 | 105,92 | 108,68 | 0,07% | 2.711.063,00 |
| 29.04.2025 | 108,00 | 108,86 | 107,61 | 108,60 | 0,10% | 1.271.337,00 |
| 28.04.2025 | 107,98 | 109,18 | 107,42 | 108,49 | 0,51% | 1.756.067,00 |
| 25.04.2025 | 108,49 | 109,03 | 106,69 | 107,94 | -1,10% | 1.828.698,00 |
| 24.04.2025 | 107,82 | 109,33 | 107,56 | 109,14 | 0,65% | 1.606.219,00 |
| 23.04.2025 | 108,49 | 110,31 | 107,86 | 108,43 | 0,11% | 1.540.839,00 |
| 22.04.2025 | 106,48 | 108,66 | 106,03 | 108,31 | 3,18% | 1.502.820,00 |
| 21.04.2025 | 106,30 | 107,52 | 103,48 | 104,97 | -2,30% | 1.691.616,00 |
| 17.04.2025 | 107,83 | 109,23 | 107,01 | 107,44 | 0,09% | 2.294.664,00 |
| 16.04.2025 | 108,24 | 109,06 | 106,79 | 107,34 | -0,64% | 2.229.170,00 |
| 15.04.2025 | 109,01 | 109,50 | 107,81 | 108,03 | -0,44% | 1.228.103,00 |
| 14.04.2025 | 107,77 | 109,84 | 106,89 | 108,51 | 1,57% | 2.001.048,00 |
| 11.04.2025 | 104,55 | 107,26 | 103,73 | 106,83 | 2,05% | 2.184.743,00 |
| 10.04.2025 | 102,56 | 105,94 | 102,25 | 104,68 | -0,59% | 2.694.796,00 |
| 09.04.2025 | 97,20 | 105,86 | 97,20 | 105,30 | 5,54% | 3.028.779,00 |
| 08.04.2025 | 102,19 | 104,91 | 98,32 | 99,77 | -0,23% | 2.661.839,00 |
| 07.04.2025 | 99,42 | 103,09 | 97,48 | 100,00 | -1,94% | 3.675.702,00 |
| 04.04.2025 | 109,45 | 109,97 | 101,82 | 101,98 | -8,74% | 3.220.682,00 |
| 03.04.2025 | 108,75 | 113,45 | 108,75 | 111,75 | -0,46% | 2.368.347,00 |
| 02.04.2025 | 112,19 | 113,05 | 111,79 | 112,27 | -0,16% | 1.809.806,00 |
| 01.04.2025 | 110,65 | 112,72 | 110,42 | 112,45 | 1,13% | 2.081.013,00 |
| 31.03.2025 | 109,16 | 111,78 | 108,52 | 111,19 | 1,27% | 2.929.739,00 |
| 28.03.2025 | 110,60 | 111,42 | 109,24 | 109,80 | -0,88% | 1.874.929,00 |
| 27.03.2025 | 110,01 | 111,00 | 109,87 | 110,78 | 0,31% | 1.804.250,00 |
| 26.03.2025 | 109,32 | 111,50 | 109,32 | 110,44 | 0,65% | 1.336.268,00 |
| 25.03.2025 | 109,97 | 110,55 | 108,70 | 109,73 | 0,07% | 1.653.498,00 |
| 24.03.2025 | 107,62 | 109,88 | 107,62 | 109,65 | 1,30% | 1.520.291,00 |
| 21.03.2025 | 108,56 | 108,82 | 107,23 | 108,24 | -0,42% | 5.311.580,00 |
| 20.03.2025 | 108,06 | 109,27 | 107,93 | 108,70 | 0,22% | 1.743.541,00 |
| 19.03.2025 | 106,50 | 108,77 | 106,50 | 108,46 | 1,02% | 1.845.169,00 |
| 18.03.2025 | 108,01 | 109,08 | 107,13 | 107,36 | -0,96% | 1.533.830,00 |