81,630$
-0,35%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 81,97 | 82,17 | 80,67 | 81,63 | -0,35% | 6.123.140,00 |
| 10.03.2025 | 80,88 | 82,93 | 80,50 | 81,92 | 0,49% | 5.418.711,00 |
| 07.03.2025 | 80,76 | 81,81 | 80,22 | 81,52 | 0,30% | 4.304.426,00 |
| 06.03.2025 | 80,88 | 81,73 | 80,35 | 81,28 | -0,04% | 4.274.589,00 |
| 05.03.2025 | 80,59 | 81,97 | 79,91 | 81,31 | 1,83% | 4.600.231,00 |
| 04.03.2025 | 81,78 | 82,15 | 79,40 | 79,85 | -3,32% | 7.311.263,00 |
| 03.03.2025 | 82,94 | 83,77 | 81,83 | 82,59 | -0,42% | 6.945.618,00 |
| 28.02.2025 | 80,11 | 83,00 | 79,99 | 82,94 | 4,08% | 9.786.655,00 |
| 27.02.2025 | 78,27 | 80,51 | 78,27 | 79,69 | 1,94% | 4.844.890,00 |
| 26.02.2025 | 78,96 | 79,31 | 77,83 | 78,17 | -1,08% | 3.659.029,00 |
| 25.02.2025 | 78,89 | 80,25 | 78,87 | 79,02 | 0,57% | 6.139.902,00 |
| 24.02.2025 | 76,96 | 79,00 | 76,94 | 78,57 | 2,50% | 4.888.552,00 |
| 21.02.2025 | 76,40 | 77,81 | 76,07 | 76,65 | 0,52% | 5.865.058,00 |
| 20.02.2025 | 74,77 | 76,33 | 74,77 | 76,25 | 1,29% | 5.001.978,00 |
| 19.02.2025 | 75,03 | 75,81 | 73,81 | 75,28 | -0,24% | 4.163.221,00 |
| 18.02.2025 | 74,35 | 75,63 | 73,84 | 75,46 | 1,51% | 4.082.620,00 |
| 14.02.2025 | 76,10 | 76,31 | 73,95 | 74,34 | -2,70% | 5.336.398,00 |
| 13.02.2025 | 77,13 | 77,25 | 75,03 | 76,40 | -0,60% | 3.621.707,00 |
| 12.02.2025 | 75,57 | 76,98 | 73,62 | 76,86 | 1,22% | 5.477.412,00 |
| 11.02.2025 | 75,27 | 76,62 | 75,05 | 75,93 | 1,12% | 4.561.541,00 |
| 10.02.2025 | 74,85 | 75,43 | 74,70 | 75,09 | 0,54% | 3.825.526,00 |
| 07.02.2025 | 74,82 | 75,07 | 74,34 | 74,69 | 0,15% | 2.883.525,00 |
| 06.02.2025 | 74,02 | 74,69 | 73,29 | 74,58 | 1,64% | 3.101.261,00 |
| 05.02.2025 | 72,90 | 73,48 | 72,65 | 73,38 | 0,91% | 3.080.996,00 |
| 04.02.2025 | 72,96 | 73,81 | 72,69 | 72,72 | -0,52% | 2.603.101,00 |
| 03.02.2025 | 72,43 | 73,49 | 71,74 | 73,10 | -0,76% | 4.003.070,00 |
| 31.01.2025 | 75,01 | 75,36 | 73,40 | 73,66 | -2,33% | 4.385.630,00 |
| 30.01.2025 | 75,90 | 76,01 | 75,10 | 75,42 | 0,01% | 3.179.075,00 |
| 29.01.2025 | 75,16 | 76,57 | 75,03 | 75,41 | 0,32% | 3.235.558,00 |
| 28.01.2025 | 76,14 | 76,93 | 75,04 | 75,17 | -1,24% | 2.879.100,00 |
| 27.01.2025 | 73,90 | 76,14 | 73,90 | 76,11 | 3,16% | 4.121.554,00 |
| 24.01.2025 | 74,45 | 74,81 | 73,36 | 73,78 | -1,10% | 3.587.703,00 |
| 23.01.2025 | 74,80 | 75,21 | 74,56 | 74,60 | -0,20% | 3.163.091,00 |
| 22.01.2025 | 75,64 | 75,79 | 74,70 | 74,75 | -0,56% | 2.450.482,00 |
| 21.01.2025 | 75,32 | 75,93 | 75,11 | 75,17 | 0,11% | 3.925.801,00 |
| 17.01.2025 | 74,82 | 75,70 | 74,66 | 75,09 | 0,64% | 4.899.411,00 |
| 16.01.2025 | 72,95 | 74,74 | 72,93 | 74,61 | 2,11% | 4.477.058,00 |
| 15.01.2025 | 73,72 | 74,01 | 72,74 | 73,07 | 0,66% | 3.616.091,00 |
| 14.01.2025 | 71,01 | 72,70 | 70,64 | 72,59 | 2,47% | 4.757.656,00 |
| 13.01.2025 | 70,05 | 70,88 | 69,97 | 70,84 | 0,48% | 4.063.344,00 |
| 10.01.2025 | 69,40 | 70,72 | 69,24 | 70,50 | -1,30% | 6.763.287,00 |
| 08.01.2025 | 71,86 | 71,86 | 69,50 | 71,43 | -1,60% | 6.850.396,00 |
| 07.01.2025 | 72,54 | 73,44 | 72,10 | 72,59 | 0,17% | 3.231.050,00 |
| 06.01.2025 | 73,10 | 73,95 | 72,31 | 72,47 | -0,47% | 3.697.879,00 |
| 03.01.2025 | 72,98 | 73,30 | 72,46 | 72,81 | -0,23% | 2.937.827,00 |
| 02.01.2025 | 73,45 | 73,45 | 72,58 | 72,98 | 0,25% | 2.395.324,00 |
| 31.12.2024 | 72,75 | 73,10 | 72,55 | 72,80 | 0,34% | 2.063.269,00 |
| 30.12.2024 | 72,53 | 73,00 | 71,97 | 72,55 | -0,62% | 2.473.948,00 |
| 27.12.2024 | 72,63 | 73,77 | 72,62 | 73,00 | -0,46% | 2.439.271,00 |
| 26.12.2024 | 72,61 | 73,55 | 72,35 | 73,34 | 0,69% | 1.594.344,00 |
| 24.12.2024 | 72,61 | 73,14 | 72,25 | 72,84 | 0,51% | 1.295.014,00 |
| 23.12.2024 | 72,11 | 72,57 | 71,94 | 72,47 | -0,30% | 2.660.166,00 |
| 20.12.2024 | 70,65 | 73,43 | 70,65 | 72,69 | 2,25% | 11.859.549,00 |
| 19.12.2024 | 70,58 | 71,96 | 70,51 | 71,09 | 1,56% | 6.053.910,00 |
| 18.12.2024 | 71,31 | 71,65 | 69,97 | 70,00 | -1,71% | 5.650.177,00 |
| 17.12.2024 | 71,34 | 71,77 | 70,92 | 71,22 | -1,21% | 6.022.935,00 |
| 16.12.2024 | 72,99 | 73,05 | 71,97 | 72,09 | -1,07% | 5.167.711,00 |
| 13.12.2024 | 72,87 | 73,51 | 72,46 | 72,87 | 0,57% | 3.502.160,00 |
| 12.12.2024 | 73,96 | 74,16 | 72,37 | 72,46 | -1,60% | 4.666.511,00 |
| 11.12.2024 | 73,30 | 73,70 | 72,54 | 73,64 | 0,88% | 4.556.327,00 |
| 10.12.2024 | 74,26 | 74,26 | 72,73 | 73,00 | -1,46% | 4.275.643,00 |
| 09.12.2024 | 75,56 | 76,17 | 73,93 | 74,08 | -1,96% | 4.883.229,00 |
| 06.12.2024 | 76,32 | 76,44 | 74,64 | 75,56 | -0,76% | 4.252.486,00 |
| 05.12.2024 | 75,92 | 76,92 | 75,88 | 76,14 | 0,24% | 2.806.295,00 |
| 04.12.2024 | 75,11 | 76,00 | 74,80 | 75,96 | 1,15% | 3.217.406,00 |
| 03.12.2024 | 76,23 | 76,40 | 75,08 | 75,10 | -1,20% | 3.434.376,00 |
| 02.12.2024 | 76,80 | 77,21 | 75,95 | 76,01 | -1,13% | 3.509.422,00 |
| 29.11.2024 | 77,18 | 77,71 | 76,84 | 76,88 | -0,34% | 1.939.723,00 |
| 27.11.2024 | 76,47 | 77,59 | 76,40 | 77,14 | 1,10% | 2.461.608,00 |
| 26.11.2024 | 76,09 | 76,38 | 75,40 | 76,30 | 0,46% | 3.614.684,00 |
| 25.11.2024 | 76,61 | 77,27 | 75,79 | 75,95 | -0,14% | 6.289.382,00 |
| 22.11.2024 | 75,79 | 76,92 | 75,63 | 76,06 | 1,88% | 2.808.268,00 |
| 20.11.2024 | 75,54 | 75,65 | 74,54 | 74,66 | -0,85% | 3.795.043,00 |
| 19.11.2024 | 75,53 | 75,68 | 74,78 | 75,30 | -1,32% | 3.113.339,00 |
| 18.11.2024 | 75,59 | 76,54 | 75,42 | 76,31 | 0,71% | 3.125.884,00 |
| 15.11.2024 | 76,09 | 76,86 | 75,38 | 75,77 | 0,03% | 5.465.399,00 |
| 14.11.2024 | 76,43 | 76,43 | 75,42 | 75,75 | -0,45% | 3.212.448,00 |
| 13.11.2024 | 74,75 | 76,22 | 74,71 | 76,09 | 1,64% | 4.096.756,00 |
| 12.11.2024 | 75,27 | 75,70 | 74,71 | 74,86 | -0,69% | 3.626.085,00 |
| 11.11.2024 | 75,86 | 77,31 | 75,32 | 75,38 | -0,26% | 4.712.037,00 |
| 08.11.2024 | 77,19 | 77,19 | 75,13 | 75,58 | -1,32% | 6.690.778,00 |
| 07.11.2024 | 76,53 | 77,12 | 75,86 | 76,59 | -0,56% | 4.906.024,00 |
| 06.11.2024 | 78,78 | 79,29 | 75,31 | 77,02 | 2,16% | 7.130.155,00 |
| 05.11.2024 | 75,74 | 77,02 | 74,18 | 75,39 | -1,23% | 6.384.935,00 |
| 04.11.2024 | 75,84 | 76,61 | 75,50 | 76,33 | 0,81% | 4.516.059,00 |
| 01.11.2024 | 75,86 | 76,99 | 75,64 | 75,72 | -0,21% | 3.391.423,00 |
| 31.10.2024 | 76,67 | 77,36 | 75,87 | 75,88 | -1,25% | 3.432.618,00 |
| 30.10.2024 | 76,99 | 77,99 | 76,75 | 76,84 | 0,23% | 2.689.251,00 |
| 29.10.2024 | 77,41 | 77,74 | 76,63 | 76,66 | -1,06% | 2.724.184,00 |
| 28.10.2024 | 77,44 | 78,02 | 77,33 | 77,48 | 0,86% | 3.211.761,00 |
| 25.10.2024 | 78,01 | 78,02 | 76,29 | 76,82 | -1,11% | 3.101.071,00 |
| 24.10.2024 | 77,83 | 77,90 | 76,96 | 77,68 | 0,32% | 1.992.571,00 |
| 23.10.2024 | 77,00 | 77,58 | 76,71 | 77,43 | 0,52% | 2.390.599,00 |
| 22.10.2024 | 76,81 | 77,37 | 76,29 | 77,03 | -0,67% | 2.725.941,00 |
| 21.10.2024 | 78,55 | 78,81 | 77,36 | 77,55 | -1,27% | 2.266.651,00 |
| 18.10.2024 | 79,49 | 79,77 | 78,16 | 78,55 | -0,81% | 2.601.014,00 |
| 17.10.2024 | 78,50 | 79,25 | 77,71 | 79,19 | 2,66% | 4.887.247,00 |
| 16.10.2024 | 77,20 | 77,70 | 76,68 | 77,14 | 0,21% | 3.124.402,00 |
| 15.10.2024 | 77,28 | 77,99 | 76,62 | 76,98 | -0,82% | 3.307.614,00 |
| 14.10.2024 | 77,47 | 77,93 | 77,24 | 77,62 | 0,50% | 2.594.747,00 |