79,190$
2,66%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 76,56 | 77,89 | 76,56 | 77,23 | 0,91% | 4.293.599,00 |
| 10.10.2024 | 77,39 | 77,45 | 76,07 | 76,53 | 1,23% | 3.407.559,00 |
| 09.10.2024 | 74,42 | 75,86 | 74,38 | 75,60 | 1,30% | 2.437.635,00 |
| 08.10.2024 | 73,92 | 75,01 | 73,76 | 74,63 | 1,34% | 3.526.113,00 |
| 07.10.2024 | 75,36 | 75,67 | 73,41 | 73,64 | -3,17% | 4.775.587,00 |
| 04.10.2024 | 73,12 | 76,17 | 72,79 | 76,05 | 5,13% | 3.995.723,00 |
| 03.10.2024 | 72,32 | 72,56 | 71,47 | 72,34 | -0,15% | 3.298.049,00 |
| 02.10.2024 | 72,67 | 73,02 | 72,17 | 72,45 | -0,37% | 2.876.407,00 |
| 01.10.2024 | 72,96 | 73,17 | 72,19 | 72,72 | -0,70% | 3.573.962,00 |
| 30.09.2024 | 73,22 | 73,32 | 72,18 | 73,23 | -0,15% | 3.460.986,00 |
| 27.09.2024 | 73,23 | 74,09 | 72,82 | 73,34 | 0,30% | 2.834.382,00 |
| 26.09.2024 | 73,03 | 73,62 | 72,85 | 73,12 | 0,14% | 2.541.423,00 |
| 25.09.2024 | 74,01 | 74,43 | 72,98 | 73,02 | -0,54% | 2.700.957,00 |
| 24.09.2024 | 73,84 | 74,24 | 73,30 | 73,42 | -1,18% | 4.334.483,00 |
| 23.09.2024 | 73,97 | 74,52 | 73,64 | 74,30 | 0,73% | 3.752.127,00 |
| 20.09.2024 | 73,45 | 73,94 | 73,07 | 73,76 | -0,18% | 15.166.934,00 |
| 19.09.2024 | 74,30 | 74,65 | 73,13 | 73,89 | 0,80% | 5.310.585,00 |
| 18.09.2024 | 73,71 | 74,11 | 73,08 | 73,30 | -0,41% | 3.632.524,00 |
| 17.09.2024 | 73,04 | 74,02 | 73,00 | 73,60 | 0,82% | 2.634.956,00 |
| 16.09.2024 | 73,30 | 73,74 | 72,77 | 73,00 | -0,15% | 3.836.130,00 |
| 13.09.2024 | 73,49 | 73,82 | 72,34 | 73,11 | -0,10% | 3.617.526,00 |
| 12.09.2024 | 72,42 | 73,20 | 71,84 | 73,18 | 1,41% | 2.762.400,00 |
| 11.09.2024 | 72,17 | 72,28 | 71,05 | 72,16 | -0,21% | 3.439.423,00 |
| 10.09.2024 | 73,07 | 73,10 | 71,01 | 72,31 | -0,70% | 4.687.466,00 |
| 09.09.2024 | 72,51 | 73,23 | 71,93 | 72,82 | 1,27% | 5.315.124,00 |
| 06.09.2024 | 73,71 | 74,74 | 71,27 | 71,91 | -2,61% | 6.369.502,00 |
| 05.09.2024 | 77,24 | 77,24 | 73,53 | 73,84 | -3,72% | 4.947.720,00 |
| 04.09.2024 | 76,39 | 76,78 | 76,04 | 76,69 | 0,87% | 2.994.294,00 |
| 03.09.2024 | 76,75 | 77,35 | 75,59 | 76,03 | -1,32% | 3.239.554,00 |
| 30.08.2024 | 76,37 | 77,11 | 75,90 | 77,05 | 1,22% | 4.385.393,00 |
| 29.08.2024 | 75,88 | 76,55 | 75,07 | 76,12 | 0,79% | 2.395.542,00 |
| 28.08.2024 | 74,25 | 75,77 | 74,21 | 75,52 | 1,46% | 2.350.171,00 |
| 27.08.2024 | 74,98 | 75,06 | 74,37 | 74,43 | -0,24% | 2.616.774,00 |
| 26.08.2024 | 75,55 | 75,96 | 74,54 | 74,61 | -0,94% | 2.518.843,00 |
| 23.08.2024 | 75,40 | 75,58 | 74,64 | 75,32 | 0,75% | 2.355.308,00 |
| 22.08.2024 | 74,50 | 75,06 | 74,41 | 74,76 | 0,55% | 2.644.819,00 |
| 21.08.2024 | 73,94 | 74,42 | 73,50 | 74,35 | 0,64% | 2.664.715,00 |
| 20.08.2024 | 74,25 | 74,46 | 73,77 | 73,88 | -0,74% | 2.424.067,00 |
| 19.08.2024 | 73,38 | 74,53 | 73,27 | 74,43 | 1,18% | 2.085.520,00 |
| 16.08.2024 | 73,62 | 73,97 | 73,18 | 73,56 | 0,19% | 5.932.162,00 |
| 15.08.2024 | 73,88 | 74,36 | 73,07 | 73,42 | 0,70% | 2.971.522,00 |
| 14.08.2024 | 71,84 | 73,21 | 71,59 | 72,91 | 1,79% | 2.228.047,00 |
| 13.08.2024 | 71,92 | 71,92 | 70,94 | 71,63 | 0,03% | 3.066.348,00 |
| 12.08.2024 | 72,35 | 72,72 | 71,39 | 71,61 | -0,62% | 3.397.706,00 |
| 09.08.2024 | 72,07 | 72,31 | 71,50 | 72,06 | -0,11% | 3.300.541,00 |
| 08.08.2024 | 70,81 | 72,64 | 70,52 | 72,14 | 2,21% | 4.331.711,00 |
| 07.08.2024 | 72,00 | 72,63 | 70,50 | 70,58 | -0,93% | 4.763.089,00 |
| 06.08.2024 | 70,18 | 71,84 | 70,11 | 71,24 | 1,54% | 4.411.217,00 |
| 05.08.2024 | 70,82 | 71,23 | 69,00 | 70,16 | -2,51% | 6.241.058,00 |
| 02.08.2024 | 74,00 | 74,58 | 71,70 | 71,97 | -3,92% | 7.437.225,00 |
| 01.08.2024 | 76,48 | 77,19 | 73,81 | 74,91 | -5,45% | 10.846.886,00 |
| 31.07.2024 | 78,93 | 79,94 | 78,82 | 79,23 | 0,28% | 3.989.221,00 |
| 30.07.2024 | 78,30 | 79,95 | 78,15 | 79,01 | 1,32% | 4.657.553,00 |
| 29.07.2024 | 77,57 | 78,34 | 77,22 | 77,98 | 0,96% | 3.901.800,00 |
| 26.07.2024 | 75,65 | 77,70 | 75,63 | 77,24 | 2,64% | 3.559.951,00 |
| 25.07.2024 | 75,78 | 76,48 | 75,08 | 75,25 | -0,01% | 5.237.910,00 |
| 24.07.2024 | 76,85 | 77,25 | 75,20 | 75,26 | -2,11% | 4.050.100,00 |
| 23.07.2024 | 76,08 | 77,10 | 75,94 | 76,88 | 1,05% | 3.575.657,00 |
| 22.07.2024 | 74,68 | 76,44 | 74,68 | 76,08 | 2,23% | 5.000.600,00 |
| 19.07.2024 | 77,92 | 77,92 | 74,17 | 74,42 | -4,66% | 6.913.111,00 |
| 18.07.2024 | 78,44 | 79,86 | 77,90 | 78,06 | -0,66% | 2.976.838,00 |
| 17.07.2024 | 78,32 | 79,57 | 78,32 | 78,58 | 0,37% | 4.937.256,00 |
| 16.07.2024 | 77,63 | 78,45 | 77,61 | 78,29 | 0,86% | 3.842.655,00 |
| 15.07.2024 | 77,06 | 77,87 | 77,06 | 77,62 | 0,62% | 3.519.327,00 |
| 12.07.2024 | 77,10 | 77,74 | 76,72 | 77,14 | 0,23% | 3.070.534,00 |
| 11.07.2024 | 76,08 | 77,04 | 76,01 | 76,96 | 1,32% | 3.224.386,00 |
| 10.07.2024 | 75,67 | 76,13 | 75,44 | 75,96 | 0,28% | 3.264.015,00 |
| 09.07.2024 | 74,76 | 76,54 | 74,68 | 75,75 | 1,26% | 4.584.865,00 |
| 08.07.2024 | 74,04 | 75,11 | 74,04 | 74,81 | 1,26% | 4.738.855,00 |
| 05.07.2024 | 75,00 | 75,06 | 73,61 | 73,88 | -1,69% | 3.061.494,00 |
| 03.07.2024 | 75,42 | 75,74 | 74,79 | 75,15 | -0,24% | 2.341.248,00 |
| 02.07.2024 | 74,10 | 75,44 | 73,88 | 75,33 | 1,13% | 3.590.555,00 |
| 01.07.2024 | 75,05 | 75,34 | 73,94 | 74,49 | 0,34% | 4.639.958,00 |
| 28.06.2024 | 74,50 | 75,09 | 73,62 | 74,24 | -0,97% | 8.483.026,00 |
| 27.06.2024 | 74,29 | 75,05 | 73,93 | 74,97 | 0,64% | 3.422.616,00 |
| 26.06.2024 | 73,65 | 74,71 | 72,96 | 74,49 | -0,03% | 6.640.743,00 |
| 25.06.2024 | 76,11 | 76,39 | 74,28 | 74,51 | -1,97% | 5.295.778,00 |
| 24.06.2024 | 75,04 | 76,44 | 74,85 | 76,01 | 1,50% | 3.556.484,00 |
| 21.06.2024 | 74,73 | 75,42 | 74,19 | 74,89 | 0,01% | 13.973.508,00 |
| 20.06.2024 | 74,24 | 74,91 | 73,91 | 74,88 | 1,01% | 3.782.813,00 |
| 18.06.2024 | 73,86 | 74,36 | 73,54 | 74,13 | 0,20% | 3.919.381,00 |
| 17.06.2024 | 73,43 | 74,01 | 72,89 | 73,98 | 0,76% | 3.281.619,00 |
| 14.06.2024 | 73,11 | 73,87 | 73,06 | 73,42 | -0,93% | 2.783.482,00 |
| 13.06.2024 | 74,51 | 74,67 | 73,54 | 74,11 | -0,76% | 3.988.681,00 |
| 12.06.2024 | 74,84 | 75,06 | 73,92 | 74,68 | 0,63% | 3.561.909,00 |
| 11.06.2024 | 75,57 | 75,71 | 73,76 | 74,21 | -2,38% | 3.620.663,00 |
| 10.06.2024 | 75,71 | 76,32 | 75,43 | 76,02 | 0,00% | 4.320.107,00 |
| 07.06.2024 | 75,77 | 76,70 | 75,77 | 76,02 | 0,53% | 3.053.686,00 |
| 06.06.2024 | 76,07 | 76,58 | 75,41 | 75,62 | -0,37% | 3.777.633,00 |
| 05.06.2024 | 76,78 | 77,11 | 75,70 | 75,90 | -0,98% | 4.178.554,00 |
| 04.06.2024 | 77,87 | 78,16 | 76,40 | 76,65 | -2,13% | 3.542.414,00 |
| 03.06.2024 | 78,77 | 79,06 | 77,17 | 78,32 | -0,63% | 3.377.407,00 |
| 31.05.2024 | 78,51 | 78,85 | 77,60 | 78,82 | 0,73% | 6.102.525,00 |
| 30.05.2024 | 77,48 | 78,66 | 77,28 | 78,25 | 0,88% | 2.840.601,00 |
| 29.05.2024 | 77,11 | 77,76 | 76,44 | 77,57 | 0,27% | 3.728.133,00 |
| 28.05.2024 | 77,93 | 77,93 | 76,77 | 77,36 | -0,86% | 3.628.560,00 |