105,070$
1,12%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 106,11 | 108,77 | 106,11 | 108,40 | 1,07% | 1.334.978,00 |
| 14.03.2025 | 105,40 | 107,53 | 105,06 | 107,25 | 2,05% | 1.383.026,00 |
| 13.03.2025 | 104,22 | 106,60 | 104,22 | 105,10 | 0,39% | 1.596.064,00 |
| 12.03.2025 | 106,29 | 106,55 | 104,21 | 104,69 | -1,49% | 1.956.217,00 |
| 11.03.2025 | 106,47 | 107,32 | 105,58 | 106,27 | -0,46% | 2.049.931,00 |
| 10.03.2025 | 106,33 | 108,75 | 105,94 | 106,76 | -1,52% | 2.579.173,00 |
| 07.03.2025 | 107,05 | 108,89 | 106,71 | 108,41 | 0,43% | 2.057.565,00 |
| 06.03.2025 | 107,00 | 108,53 | 106,76 | 107,95 | -0,19% | 2.311.034,00 |
| 05.03.2025 | 107,08 | 108,63 | 107,05 | 108,16 | 0,52% | 1.521.946,00 |
| 04.03.2025 | 109,83 | 110,03 | 107,51 | 107,60 | -2,31% | 2.359.979,00 |
| 03.03.2025 | 109,97 | 110,75 | 109,20 | 110,14 | 0,61% | 2.104.769,00 |
| 28.02.2025 | 108,22 | 109,70 | 107,86 | 109,47 | 1,90% | 2.500.095,00 |
| 27.02.2025 | 105,81 | 107,89 | 105,60 | 107,43 | 1,53% | 1.809.467,00 |
| 26.02.2025 | 106,19 | 107,10 | 105,56 | 105,81 | -0,86% | 1.586.180,00 |
| 25.02.2025 | 104,88 | 106,85 | 104,17 | 106,73 | 2,54% | 1.997.853,00 |
| 24.02.2025 | 102,38 | 104,60 | 102,30 | 104,09 | 1,89% | 2.438.646,00 |
| 21.02.2025 | 103,88 | 104,46 | 101,96 | 102,16 | -2,03% | 3.410.584,00 |
| 20.02.2025 | 103,95 | 104,44 | 103,31 | 104,28 | -0,22% | 1.431.375,00 |
| 19.02.2025 | 103,74 | 104,78 | 103,58 | 104,51 | 0,24% | 1.579.195,00 |
| 18.02.2025 | 102,84 | 104,30 | 102,84 | 104,26 | 0,89% | 1.635.720,00 |
| 14.02.2025 | 104,31 | 104,88 | 103,31 | 103,34 | -0,71% | 1.450.313,00 |
| 13.02.2025 | 102,99 | 104,17 | 102,63 | 104,08 | 1,11% | 1.645.936,00 |
| 12.02.2025 | 101,96 | 103,03 | 101,94 | 102,94 | -0,05% | 1.811.797,00 |
| 11.02.2025 | 102,61 | 103,36 | 101,70 | 102,99 | 0,37% | 2.007.362,00 |
| 10.02.2025 | 102,92 | 103,82 | 102,45 | 102,61 | -0,94% | 1.955.482,00 |
| 07.02.2025 | 103,29 | 104,49 | 102,54 | 103,58 | 0,49% | 2.759.047,00 |
| 06.02.2025 | 106,33 | 106,36 | 101,50 | 103,08 | -3,92% | 4.396.101,00 |
| 05.02.2025 | 106,60 | 107,46 | 105,94 | 107,29 | 0,50% | 1.558.481,00 |
| 04.02.2025 | 106,44 | 108,12 | 106,32 | 106,76 | 0,05% | 1.555.231,00 |