89,870$
2,15%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 88,00 | 89,91 | 88,00 | 89,87 | 2,15% | 4.475.002,00 |
| 30.05.2024 | 87,16 | 88,40 | 86,97 | 87,98 | 0,92% | 1.553.299,00 |
| 29.05.2024 | 86,98 | 87,50 | 86,56 | 87,18 | -0,09% | 1.508.540,00 |
| 28.05.2024 | 87,50 | 87,50 | 86,92 | 87,26 | -0,49% | 2.174.049,00 |
| 24.05.2024 | 86,99 | 87,71 | 86,65 | 87,69 | 1,05% | 1.311.085,00 |
| 23.05.2024 | 87,50 | 87,87 | 86,66 | 86,78 | -1,00% | 1.768.897,00 |
| 22.05.2024 | 87,41 | 87,85 | 87,21 | 87,66 | 0,08% | 1.664.265,00 |
| 21.05.2024 | 87,24 | 87,72 | 87,06 | 87,59 | -0,11% | 1.352.316,00 |
| 20.05.2024 | 88,51 | 88,59 | 87,55 | 87,69 | -0,77% | 1.720.080,00 |
| 17.05.2024 | 87,52 | 88,41 | 86,70 | 88,37 | 1,41% | 2.262.077,00 |
| 16.05.2024 | 87,97 | 88,08 | 87,10 | 87,14 | -0,39% | 1.643.645,00 |
| 15.05.2024 | 86,15 | 87,60 | 85,77 | 87,48 | 1,37% | 1.953.386,00 |
| 14.05.2024 | 85,87 | 86,58 | 85,54 | 86,30 | 0,50% | 1.546.674,00 |
| 13.05.2024 | 86,08 | 86,49 | 85,50 | 85,87 | -0,24% | 1.757.027,00 |
| 10.05.2024 | 85,75 | 86,16 | 85,43 | 86,08 | 0,82% | 1.257.814,00 |
| 09.05.2024 | 84,66 | 85,56 | 84,30 | 85,38 | 0,65% | 1.279.105,00 |
| 08.05.2024 | 84,84 | 85,25 | 84,38 | 84,83 | 0,18% | 1.693.174,00 |
| 07.05.2024 | 85,15 | 85,49 | 84,63 | 84,68 | -0,06% | 2.252.973,00 |
| 06.05.2024 | 83,80 | 85,10 | 83,27 | 84,73 | 1,83% | 1.952.157,00 |
| 03.05.2024 | 83,97 | 84,27 | 81,96 | 83,21 | -0,99% | 2.901.181,00 |
| 02.05.2024 | 83,75 | 84,56 | 80,59 | 84,04 | -0,63% | 4.738.366,00 |
| 01.05.2024 | 83,40 | 85,32 | 82,12 | 84,57 | 1,10% | 2.294.675,00 |
| 30.04.2024 | 84,08 | 84,50 | 83,63 | 83,65 | -1,05% | 2.357.065,00 |
| 29.04.2024 | 83,85 | 84,80 | 83,16 | 84,54 | 1,11% | 2.001.632,00 |
| 26.04.2024 | 83,43 | 83,86 | 83,11 | 83,61 | -0,14% | 1.838.770,00 |
| 25.04.2024 | 84,09 | 84,34 | 83,22 | 83,73 | -0,65% | 1.831.427,00 |
| 24.04.2024 | 83,48 | 84,46 | 83,26 | 84,28 | 0,63% | 2.431.393,00 |
| 23.04.2024 | 83,98 | 84,16 | 83,51 | 83,75 | 0,28% | 1.760.564,00 |
| 22.04.2024 | 83,70 | 84,07 | 83,01 | 83,52 | 0,35% | 1.797.839,00 |
| 19.04.2024 | 81,47 | 83,55 | 80,99 | 83,23 | 2,78% | 6.331.001,00 |
| 18.04.2024 | 80,97 | 81,33 | 80,11 | 80,98 | 0,90% | 2.129.737,00 |
| 17.04.2024 | 80,64 | 80,95 | 79,93 | 80,26 | -0,21% | 1.953.014,00 |
| 16.04.2024 | 80,46 | 80,81 | 79,69 | 80,43 | 0,20% | 2.114.078,00 |
| 15.04.2024 | 81,06 | 81,52 | 80,01 | 80,27 | -0,01% | 2.437.101,00 |
| 12.04.2024 | 79,46 | 80,76 | 79,31 | 80,28 | 0,80% | 2.873.310,00 |
| 11.04.2024 | 82,75 | 82,96 | 79,47 | 79,64 | -3,96% | 3.392.436,00 |
| 10.04.2024 | 82,68 | 83,49 | 82,50 | 82,92 | -0,30% | 2.076.376,00 |
| 09.04.2024 | 85,14 | 85,41 | 82,62 | 83,17 | -2,31% | 2.498.353,00 |
| 08.04.2024 | 85,39 | 85,68 | 84,93 | 85,14 | -0,33% | 1.534.850,00 |
| 05.04.2024 | 84,68 | 85,80 | 84,57 | 85,42 | 1,26% | 1.884.893,00 |
| 04.04.2024 | 85,50 | 86,05 | 84,06 | 84,36 | -0,96% | 1.472.110,00 |
| 03.04.2024 | 84,97 | 85,64 | 84,65 | 85,18 | 0,29% | 1.395.040,00 |
| 02.04.2024 | 85,27 | 85,80 | 84,72 | 84,93 | -0,31% | 1.817.249,00 |
| 01.04.2024 | 85,85 | 85,91 | 85,03 | 85,19 | -0,78% | 1.353.073,00 |
| 28.03.2024 | 86,00 | 86,26 | 85,67 | 85,86 | 0,28% | 2.564.010,00 |
| 27.03.2024 | 85,30 | 85,86 | 84,71 | 85,62 | 0,79% | 1.816.504,00 |
| 26.03.2024 | 84,58 | 85,34 | 84,33 | 84,95 | 0,17% | 1.661.607,00 |
| 25.03.2024 | 84,23 | 85,09 | 83,61 | 84,81 | 0,77% | 1.584.461,00 |
| 22.03.2024 | 85,11 | 85,22 | 84,15 | 84,16 | -1,01% | 1.659.728,00 |
| 21.03.2024 | 85,04 | 85,23 | 84,52 | 85,02 | 0,05% | 2.061.797,00 |
| 20.03.2024 | 84,10 | 85,12 | 83,96 | 84,98 | 0,76% | 2.133.928,00 |
| 19.03.2024 | 84,85 | 85,05 | 83,97 | 84,34 | -0,18% | 2.749.673,00 |
| 18.03.2024 | 84,45 | 85,17 | 83,85 | 84,49 | 0,14% | 2.358.005,00 |
| 15.03.2024 | 83,09 | 84,50 | 82,58 | 84,37 | 0,96% | 6.089.531,00 |
| 14.03.2024 | 84,25 | 84,26 | 82,96 | 83,57 | -0,27% | 2.487.966,00 |
| 13.03.2024 | 83,33 | 84,23 | 83,13 | 83,80 | 1,04% | 2.255.026,00 |
| 12.03.2024 | 83,03 | 83,45 | 82,46 | 82,94 | -0,28% | 1.844.211,00 |
| 11.03.2024 | 81,91 | 83,19 | 81,91 | 83,17 | 1,29% | 1.739.053,00 |
| 08.03.2024 | 82,51 | 82,70 | 82,00 | 82,11 | -0,22% | 1.904.054,00 |
| 07.03.2024 | 82,35 | 82,91 | 82,07 | 82,29 | 0,16% | 1.530.216,00 |
| 06.03.2024 | 81,15 | 82,21 | 80,64 | 82,16 | 1,65% | 1.914.374,00 |
| 05.03.2024 | 79,61 | 80,93 | 79,22 | 80,83 | 1,37% | 2.023.332,00 |
| 04.03.2024 | 79,79 | 79,80 | 78,62 | 79,74 | -0,86% | 2.540.232,00 |
| 01.03.2024 | 80,56 | 80,79 | 80,15 | 80,43 | -0,38% | 2.181.941,00 |
| 29.02.2024 | 80,97 | 81,26 | 80,34 | 80,74 | 0,22% | 4.335.248,00 |
| 28.02.2024 | 80,20 | 80,97 | 80,06 | 80,56 | 0,44% | 1.759.189,00 |
| 27.02.2024 | 79,57 | 80,30 | 79,41 | 80,21 | 0,64% | 1.663.134,00 |
| 26.02.2024 | 80,10 | 80,62 | 79,60 | 79,70 | -0,88% | 2.032.918,00 |
| 23.02.2024 | 79,71 | 80,56 | 79,54 | 80,41 | 0,95% | 1.862.899,00 |
| 22.02.2024 | 79,34 | 80,18 | 79,21 | 79,65 | 0,49% | 2.070.087,00 |
| 21.02.2024 | 79,28 | 79,62 | 78,60 | 79,26 | 0,61% | 2.080.842,00 |
| 20.02.2024 | 78,43 | 79,42 | 78,38 | 78,78 | -0,76% | 2.172.861,00 |
| 16.02.2024 | 79,91 | 80,28 | 79,35 | 79,38 | -0,99% | 2.185.647,00 |
| 15.02.2024 | 79,19 | 80,55 | 79,03 | 80,17 | 1,58% | 1.887.625,00 |
| 14.02.2024 | 78,23 | 79,07 | 78,20 | 78,92 | 1,10% | 1.927.377,00 |
| 13.02.2024 | 78,87 | 79,31 | 77,01 | 78,06 | -0,57% | 2.704.462,00 |
| 12.02.2024 | 78,10 | 78,91 | 78,10 | 78,51 | 0,36% | 2.333.333,00 |
| 09.02.2024 | 77,73 | 78,37 | 77,56 | 78,23 | 0,15% | 1.948.106,00 |
| 08.02.2024 | 78,63 | 78,98 | 77,41 | 78,11 | -0,91% | 1.924.701,00 |
| 07.02.2024 | 77,37 | 79,02 | 77,25 | 78,83 | 2,48% | 3.052.957,00 |
| 06.02.2024 | 76,20 | 77,39 | 75,69 | 76,92 | 0,77% | 2.859.282,00 |
| 05.02.2024 | 76,15 | 76,61 | 75,44 | 76,33 | -0,64% | 3.043.905,00 |
| 02.02.2024 | 76,91 | 77,62 | 76,20 | 76,82 | 0,81% | 4.063.065,00 |
| 01.02.2024 | 78,87 | 79,80 | 75,08 | 76,20 | -9,65% | 9.770.785,00 |
| 31.01.2024 | 86,00 | 86,20 | 84,29 | 84,34 | -1,62% | 2.750.601,00 |
| 30.01.2024 | 84,62 | 85,75 | 84,21 | 85,73 | 1,35% | 1.659.005,00 |
| 29.01.2024 | 84,93 | 85,30 | 84,07 | 84,59 | -0,84% | 1.631.335,00 |
| 26.01.2024 | 85,08 | 85,38 | 84,45 | 85,31 | 0,49% | 1.132.710,00 |
| 25.01.2024 | 85,25 | 85,39 | 84,48 | 84,89 | -0,13% | 1.356.493,00 |
| 24.01.2024 | 85,17 | 85,49 | 84,71 | 85,00 | 0,43% | 1.555.166,00 |
| 23.01.2024 | 84,08 | 84,86 | 83,80 | 84,64 | 0,17% | 1.200.507,00 |
| 22.01.2024 | 84,50 | 84,99 | 84,32 | 84,50 | 0,15% | 1.592.115,00 |
| 19.01.2024 | 84,24 | 84,45 | 83,39 | 84,37 | 0,91% | 2.224.824,00 |
| 18.01.2024 | 82,47 | 83,70 | 82,00 | 83,61 | 0,94% | 1.435.096,00 |
| 17.01.2024 | 82,39 | 83,49 | 82,00 | 82,83 | 0,36% | 1.173.818,00 |
| 16.01.2024 | 82,47 | 82,75 | 82,10 | 82,53 | -0,25% | 1.336.060,00 |
| 12.01.2024 | 82,92 | 83,00 | 82,27 | 82,74 | 0,06% | 1.086.416,00 |
| 11.01.2024 | 82,62 | 82,80 | 81,84 | 82,69 | 0,06% | 1.456.643,00 |
| 10.01.2024 | 81,10 | 82,68 | 80,41 | 82,64 | 2,59% | 2.051.228,00 |
| 09.01.2024 | 82,58 | 82,58 | 80,16 | 80,55 | -2,80% | 2.851.652,00 |