78,130$
2,00%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 77,09 | 78,68 | 76,74 | 78,13 | 2,00% | 4.068.790,00 |
| 07.08.2025 | 77,88 | 78,32 | 75,26 | 76,60 | -3,11% | 5.839.272,00 |
| 06.08.2025 | 78,76 | 79,31 | 78,68 | 79,06 | 0,79% | 4.192.898,00 |
| 05.08.2025 | 78,68 | 79,12 | 78,08 | 78,44 | 0,19% | 2.783.451,00 |
| 04.08.2025 | 77,37 | 78,31 | 77,11 | 78,29 | 1,68% | 4.677.844,00 |
| 01.08.2025 | 77,33 | 77,61 | 76,37 | 77,00 | -0,81% | 4.380.444,00 |
| 31.07.2025 | 77,35 | 78,53 | 77,22 | 77,63 | 0,28% | 4.975.987,00 |
| 30.07.2025 | 78,97 | 78,97 | 76,85 | 77,41 | -1,91% | 4.402.744,00 |
| 29.07.2025 | 79,46 | 80,13 | 78,33 | 78,92 | -0,39% | 4.412.402,00 |
| 28.07.2025 | 80,01 | 80,23 | 78,78 | 79,23 | -1,09% | 4.415.979,00 |
| 25.07.2025 | 79,30 | 80,30 | 79,25 | 80,10 | 1,10% | 4.379.518,00 |
| 24.07.2025 | 79,13 | 79,63 | 78,63 | 79,23 | -0,35% | 6.061.708,00 |
| 23.07.2025 | 81,05 | 81,05 | 77,95 | 79,51 | -2,35% | 5.453.233,00 |
| 22.07.2025 | 80,88 | 81,57 | 80,60 | 81,42 | 0,79% | 3.297.113,00 |
| 21.07.2025 | 81,50 | 81,94 | 80,78 | 80,78 | -0,53% | 2.913.512,00 |
| 18.07.2025 | 81,20 | 81,55 | 80,87 | 81,21 | 0,27% | 2.912.411,00 |
| 17.07.2025 | 80,89 | 81,15 | 79,61 | 80,99 | 0,00% | 3.995.280,00 |
| 16.07.2025 | 81,65 | 81,93 | 80,51 | 80,99 | -0,10% | 4.031.778,00 |
| 15.07.2025 | 81,55 | 81,77 | 80,73 | 81,07 | -0,69% | 4.794.316,00 |
| 14.07.2025 | 81,32 | 82,17 | 80,77 | 81,63 | -0,18% | 6.927.734,00 |
| 11.07.2025 | 81,71 | 82,46 | 81,60 | 81,78 | -0,82% | 3.265.295,00 |
| 10.07.2025 | 82,81 | 83,01 | 82,14 | 82,46 | -0,73% | 3.259.185,00 |
| 09.07.2025 | 83,27 | 83,42 | 82,66 | 83,07 | -0,16% | 2.836.954,00 |
| 08.07.2025 | 82,79 | 83,56 | 82,58 | 83,20 | 0,20% | 4.201.165,00 |
| 07.07.2025 | 82,97 | 83,34 | 82,35 | 83,03 | -0,18% | 4.294.317,00 |
| 03.07.2025 | 82,72 | 83,68 | 82,60 | 83,18 | 1,00% | 2.804.218,00 |
| 02.07.2025 | 85,70 | 85,83 | 82,10 | 82,36 | -4,09% | 5.068.931,00 |
| 01.07.2025 | 85,82 | 86,47 | 84,95 | 85,87 | 0,33% | 3.576.172,00 |
| 30.06.2025 | 84,80 | 85,67 | 84,48 | 85,59 | 1,18% | 4.545.066,00 |
| 27.06.2025 | 85,10 | 85,63 | 84,48 | 84,59 | -0,45% | 8.014.420,00 |
| 26.06.2025 | 84,18 | 85,21 | 83,93 | 84,97 | 1,28% | 5.056.268,00 |
| 25.06.2025 | 85,50 | 85,53 | 83,77 | 83,90 | -1,83% | 4.994.041,00 |
| 24.06.2025 | 86,00 | 86,15 | 85,37 | 85,46 | -0,42% | 3.101.747,00 |
| 23.06.2025 | 85,24 | 85,95 | 84,44 | 85,82 | 0,81% | 3.842.326,00 |
| 20.06.2025 | 84,54 | 85,51 | 84,43 | 85,13 | 1,04% | 9.140.253,00 |
| 18.06.2025 | 84,19 | 85,06 | 84,01 | 84,25 | 0,04% | 4.097.337,00 |
| 17.06.2025 | 85,11 | 85,78 | 83,67 | 84,22 | -1,43% | 3.281.608,00 |
| 16.06.2025 | 85,14 | 85,88 | 84,69 | 85,44 | 0,98% | 3.443.521,00 |
| 13.06.2025 | 85,09 | 85,83 | 84,38 | 84,61 | -1,39% | 3.400.618,00 |
| 12.06.2025 | 83,86 | 85,88 | 83,72 | 85,80 | 1,66% | 3.305.015,00 |
| 11.06.2025 | 84,59 | 84,85 | 83,92 | 84,40 | 0,08% | 3.485.498,00 |
| 10.06.2025 | 84,94 | 85,21 | 83,88 | 84,33 | -1,00% | 3.298.053,00 |
| 09.06.2025 | 86,93 | 86,93 | 82,84 | 85,18 | -2,47% | 6.801.356,00 |
| 06.06.2025 | 86,21 | 87,46 | 86,12 | 87,34 | 2,25% | 3.737.694,00 |
| 05.06.2025 | 85,14 | 85,47 | 84,40 | 85,42 | 0,48% | 2.835.922,00 |
| 04.06.2025 | 85,48 | 85,68 | 84,83 | 85,01 | -0,63% | 3.502.116,00 |
| 03.06.2025 | 85,63 | 85,89 | 83,95 | 85,55 | -0,24% | 2.844.657,00 |
| 02.06.2025 | 84,32 | 85,76 | 83,96 | 85,76 | 1,32% | 3.260.083,00 |
| 30.05.2025 | 83,35 | 84,92 | 83,11 | 84,64 | 1,26% | 7.756.441,00 |
| 29.05.2025 | 82,91 | 83,78 | 82,59 | 83,59 | 1,03% | 2.984.208,00 |
| 28.05.2025 | 83,08 | 83,47 | 82,64 | 82,74 | -0,52% | 3.277.954,00 |
| 27.05.2025 | 82,11 | 83,39 | 81,62 | 83,17 | 1,90% | 2.790.846,00 |
| 23.05.2025 | 81,25 | 82,03 | 81,13 | 81,62 | -0,49% | 3.313.947,00 |
| 22.05.2025 | 82,87 | 82,90 | 81,40 | 82,02 | -0,74% | 3.150.916,00 |
| 21.05.2025 | 83,91 | 83,97 | 82,59 | 82,63 | -1,72% | 2.603.884,00 |
| 20.05.2025 | 84,30 | 84,57 | 83,85 | 84,08 | -0,31% | 2.160.846,00 |
| 19.05.2025 | 84,57 | 84,58 | 83,85 | 84,34 | 0,01% | 2.033.321,00 |
| 16.05.2025 | 83,25 | 84,36 | 83,16 | 84,33 | 1,32% | 2.542.225,00 |
| 15.05.2025 | 81,86 | 83,35 | 81,86 | 83,23 | 1,64% | 2.823.380,00 |
| 14.05.2025 | 83,64 | 83,76 | 81,66 | 81,89 | -2,09% | 4.145.348,00 |
| 13.05.2025 | 83,65 | 84,59 | 83,41 | 83,64 | 0,20% | 3.285.152,00 |
| 12.05.2025 | 82,81 | 83,49 | 81,48 | 83,47 | 1,29% | 5.204.949,00 |
| 09.05.2025 | 82,15 | 82,91 | 81,68 | 82,41 | 0,72% | 4.888.329,00 |
| 08.05.2025 | 82,05 | 83,00 | 81,70 | 81,82 | 0,16% | 3.700.033,00 |
| 07.05.2025 | 82,95 | 83,18 | 81,52 | 81,69 | -1,02% | 3.288.434,00 |
| 06.05.2025 | 82,56 | 83,31 | 82,32 | 82,53 | -0,63% | 2.455.098,00 |
| 05.05.2025 | 83,37 | 84,05 | 82,65 | 83,05 | -0,73% | 2.586.828,00 |
| 02.05.2025 | 80,63 | 84,10 | 78,45 | 83,66 | 3,49% | 5.642.880,00 |
| 01.05.2025 | 80,71 | 81,41 | 80,35 | 80,84 | -0,83% | 5.893.602,00 |
| 30.04.2025 | 81,30 | 81,95 | 80,00 | 81,52 | -0,59% | 5.707.275,00 |
| 29.04.2025 | 81,68 | 82,55 | 81,58 | 82,00 | 0,09% | 3.320.760,00 |
| 28.04.2025 | 81,18 | 82,27 | 81,11 | 81,93 | 0,87% | 3.031.639,00 |
| 25.04.2025 | 82,09 | 82,33 | 80,79 | 81,22 | -1,49% | 2.620.502,00 |
| 24.04.2025 | 81,70 | 82,84 | 81,21 | 82,45 | 0,98% | 2.592.807,00 |
| 23.04.2025 | 82,28 | 82,37 | 81,16 | 81,65 | 0,01% | 3.052.597,00 |
| 22.04.2025 | 80,49 | 81,94 | 79,93 | 81,64 | 2,85% | 3.481.588,00 |
| 21.04.2025 | 81,14 | 81,18 | 78,61 | 79,38 | -2,17% | 3.592.087,00 |
| 17.04.2025 | 81,31 | 82,16 | 80,67 | 81,14 | 0,21% | 4.021.366,00 |
| 16.04.2025 | 82,38 | 82,90 | 80,65 | 80,97 | -1,20% | 3.431.467,00 |
| 15.04.2025 | 82,00 | 82,76 | 81,54 | 81,95 | 0,55% | 4.447.331,00 |
| 14.04.2025 | 82,98 | 83,92 | 81,37 | 81,50 | -0,57% | 6.056.557,00 |
| 11.04.2025 | 81,13 | 82,73 | 80,13 | 81,97 | 0,76% | 3.994.820,00 |
| 10.04.2025 | 81,16 | 83,07 | 79,64 | 81,35 | -1,77% | 4.339.676,00 |
| 09.04.2025 | 76,59 | 83,55 | 76,53 | 82,82 | 6,63% | 7.431.112,00 |
| 08.04.2025 | 79,00 | 81,22 | 76,64 | 77,67 | 0,14% | 7.686.461,00 |
| 07.04.2025 | 77,67 | 80,97 | 76,09 | 77,56 | -1,76% | 10.011.214,00 |
| 04.04.2025 | 84,17 | 84,56 | 78,27 | 78,95 | -8,41% | 6.220.257,00 |
| 03.04.2025 | 86,00 | 87,47 | 85,62 | 86,20 | -1,73% | 6.219.139,00 |
| 02.04.2025 | 85,89 | 88,07 | 85,82 | 87,72 | 1,05% | 4.914.526,00 |
| 01.04.2025 | 86,97 | 87,44 | 86,27 | 86,81 | -0,15% | 6.623.596,00 |
| 31.03.2025 | 84,54 | 87,51 | 84,30 | 86,94 | 3,97% | 9.742.133,00 |
| 28.03.2025 | 84,56 | 84,90 | 82,91 | 83,62 | -0,95% | 5.535.670,00 |
| 27.03.2025 | 84,48 | 85,05 | 83,57 | 84,42 | 0,27% | 5.318.611,00 |
| 26.03.2025 | 84,60 | 85,11 | 83,62 | 84,19 | 0,32% | 6.911.463,00 |
| 25.03.2025 | 84,36 | 84,89 | 83,30 | 83,92 | -0,33% | 3.449.427,00 |
| 24.03.2025 | 83,48 | 84,40 | 83,36 | 84,20 | 1,23% | 4.346.187,00 |
| 21.03.2025 | 82,94 | 83,99 | 82,59 | 83,18 | -0,63% | 15.865.642,00 |
| 20.03.2025 | 83,12 | 84,66 | 83,09 | 83,71 | 0,06% | 5.665.402,00 |
| 19.03.2025 | 84,29 | 84,53 | 83,21 | 83,66 | -0,45% | 6.704.514,00 |
| 18.03.2025 | 83,92 | 84,99 | 83,55 | 84,04 | 0,17% | 6.059.319,00 |