78,620$
0,76%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 77,34 | 78,92 | 76,95 | 78,62 | 0,76% | 4.013.686,00 |
| 20.05.2026 | 77,95 | 78,49 | 76,95 | 78,03 | 0,64% | 3.300.619,00 |
| 19.05.2026 | 78,40 | 78,75 | 77,38 | 77,53 | -1,06% | 3.249.440,00 |
| 18.05.2026 | 76,03 | 78,36 | 76,03 | 78,36 | 2,96% | 3.623.197,00 |
| 15.05.2026 | 76,49 | 76,93 | 75,76 | 76,11 | 0,53% | 2.990.210,00 |
| 14.05.2026 | 76,28 | 76,72 | 75,43 | 75,71 | -0,09% | 2.842.233,00 |
| 13.05.2026 | 76,35 | 77,37 | 75,28 | 75,78 | -0,81% | 6.536.904,00 |
| 12.05.2026 | 76,27 | 76,64 | 74,95 | 76,40 | 0,45% | 4.577.367,00 |
| 11.05.2026 | 76,77 | 76,98 | 75,45 | 76,06 | -0,39% | 3.104.793,00 |
| 08.05.2026 | 76,49 | 76,99 | 75,75 | 76,36 | -0,09% | 3.318.793,00 |
| 07.05.2026 | 77,44 | 78,07 | 76,26 | 76,43 | -1,62% | 2.788.855,00 |
| 06.05.2026 | 78,86 | 79,60 | 77,55 | 77,69 | -0,99% | 4.362.949,00 |
| 05.05.2026 | 77,88 | 79,13 | 77,44 | 78,47 | 1,17% | 3.378.274,00 |
| 04.05.2026 | 78,00 | 78,92 | 77,26 | 77,56 | -1,54% | 5.261.583,00 |
| 01.05.2026 | 77,99 | 79,77 | 77,90 | 78,77 | 5,31% | 9.172.597,00 |
| 30.04.2026 | 73,15 | 74,93 | 72,98 | 74,80 | 1,37% | 10.651.189,00 |
| 29.04.2026 | 73,97 | 74,40 | 73,00 | 73,79 | -0,50% | 5.433.079,00 |
| 28.04.2026 | 74,88 | 75,34 | 73,39 | 74,16 | 0,04% | 9.146.551,00 |
| 27.04.2026 | 74,71 | 75,32 | 73,72 | 74,13 | -1,34% | 9.748.042,00 |
| 24.04.2026 | 75,98 | 76,42 | 74,72 | 75,14 | -1,56% | 3.467.148,00 |
| 23.04.2026 | 75,98 | 76,68 | 75,60 | 76,33 | 0,39% | 3.711.061,00 |
| 22.04.2026 | 77,41 | 77,64 | 75,11 | 76,03 | -2,44% | 4.907.045,00 |
| 21.04.2026 | 78,60 | 78,84 | 77,81 | 77,93 | -0,80% | 2.502.758,00 |
| 20.04.2026 | 78,74 | 79,47 | 78,32 | 78,56 | -0,15% | 1.985.798,00 |
| 17.04.2026 | 78,13 | 79,62 | 77,64 | 78,68 | 0,59% | 2.547.440,00 |
| 16.04.2026 | 76,82 | 78,23 | 76,61 | 78,22 | 1,47% | 4.124.092,00 |
| 15.04.2026 | 76,91 | 77,99 | 76,66 | 77,09 | 0,09% | 6.600.915,00 |
| 14.04.2026 | 77,22 | 78,15 | 76,77 | 77,02 | -1,04% | 3.477.375,00 |
| 13.04.2026 | 76,58 | 77,99 | 76,58 | 77,83 | 1,25% | 1.960.647,00 |
| 10.04.2026 | 77,46 | 77,76 | 76,17 | 76,87 | -1,09% | 2.140.792,00 |
| 09.04.2026 | 76,88 | 78,40 | 76,71 | 77,72 | 0,37% | 1.920.987,00 |
| 08.04.2026 | 76,40 | 77,62 | 75,57 | 77,43 | 1,65% | 3.316.583,00 |
| 07.04.2026 | 76,13 | 76,61 | 75,63 | 76,17 | -0,33% | 2.310.533,00 |
| 06.04.2026 | 75,26 | 76,48 | 75,26 | 76,42 | 1,33% | 2.159.894,00 |
| 02.04.2026 | 75,46 | 75,84 | 74,53 | 75,42 | -0,19% | 2.294.753,00 |
| 01.04.2026 | 75,07 | 76,21 | 74,67 | 75,56 | 0,41% | 2.879.508,00 |
| 31.03.2026 | 74,91 | 75,33 | 73,87 | 75,25 | 1,62% | 3.534.960,00 |
| 30.03.2026 | 73,36 | 74,65 | 73,26 | 74,05 | 1,51% | 2.733.084,00 |
| 27.03.2026 | 74,81 | 74,91 | 72,94 | 72,95 | -1,78% | 4.081.075,00 |
| 26.03.2026 | 75,50 | 75,80 | 74,24 | 74,27 | -1,59% | 3.548.757,00 |
| 25.03.2026 | 75,04 | 75,55 | 74,41 | 75,47 | 1,52% | 5.502.356,00 |
| 24.03.2026 | 74,94 | 75,82 | 74,28 | 74,34 | -1,00% | 5.755.410,00 |
| 23.03.2026 | 75,19 | 75,62 | 74,49 | 75,09 | 0,94% | 2.581.044,00 |
| 20.03.2026 | 74,00 | 75,12 | 73,77 | 74,39 | 0,68% | 5.891.845,00 |
| 19.03.2026 | 74,67 | 74,72 | 73,10 | 73,89 | -0,59% | 6.030.839,00 |
| 18.03.2026 | 76,41 | 76,63 | 74,22 | 74,33 | -3,01% | 6.389.478,00 |
| 17.03.2026 | 77,38 | 77,72 | 76,60 | 76,64 | 0,13% | 3.119.297,00 |
| 16.03.2026 | 76,51 | 77,54 | 76,46 | 76,54 | -0,26% | 2.137.283,00 |
| 13.03.2026 | 77,51 | 78,02 | 76,65 | 76,74 | 0,34% | 2.751.083,00 |
| 12.03.2026 | 77,08 | 78,15 | 76,29 | 76,48 | -1,91% | 5.082.592,00 |
| 11.03.2026 | 78,55 | 78,80 | 76,97 | 77,97 | -0,10% | 4.981.582,00 |
| 10.03.2026 | 77,51 | 79,23 | 77,26 | 78,05 | 0,55% | 3.702.586,00 |
| 09.03.2026 | 78,04 | 78,53 | 76,50 | 77,62 | -1,40% | 5.982.736,00 |
| 06.03.2026 | 79,72 | 79,72 | 77,38 | 78,72 | -1,69% | 4.680.205,00 |
| 05.03.2026 | 79,08 | 80,31 | 78,58 | 80,07 | 2,26% | 4.421.964,00 |
| 04.03.2026 | 79,00 | 79,53 | 78,18 | 78,30 | -0,96% | 3.066.204,00 |
| 03.03.2026 | 79,59 | 80,30 | 77,59 | 79,06 | -2,54% | 4.915.501,00 |
| 02.03.2026 | 80,81 | 81,62 | 80,56 | 81,12 | 0,78% | 2.738.789,00 |
| 27.02.2026 | 80,48 | 81,03 | 79,60 | 80,49 | 0,17% | 8.252.864,00 |
| 26.02.2026 | 80,36 | 81,36 | 80,28 | 80,35 | 0,25% | 3.847.109,00 |
| 25.02.2026 | 79,86 | 80,44 | 78,93 | 80,15 | 0,39% | 2.557.585,00 |
| 24.02.2026 | 79,64 | 80,19 | 78,84 | 79,84 | -0,18% | 3.251.742,00 |
| 23.02.2026 | 80,00 | 81,39 | 79,91 | 79,98 | -0,57% | 3.595.918,00 |
| 20.02.2026 | 80,00 | 80,46 | 79,10 | 80,44 | 1,13% | 4.609.634,00 |
| 19.02.2026 | 79,70 | 80,20 | 78,53 | 79,54 | -0,31% | 3.490.102,00 |
| 18.02.2026 | 79,54 | 79,92 | 79,01 | 79,79 | 0,49% | 2.776.638,00 |
| 17.02.2026 | 78,75 | 79,68 | 78,31 | 79,40 | 1,44% | 3.296.886,00 |
| 13.02.2026 | 78,50 | 79,26 | 76,88 | 78,27 | -0,67% | 4.036.668,00 |
| 12.02.2026 | 78,59 | 80,00 | 77,79 | 78,80 | 0,46% | 4.974.204,00 |
| 11.02.2026 | 76,10 | 80,06 | 76,06 | 78,44 | 4,59% | 7.379.407,00 |
| 10.02.2026 | 74,64 | 75,40 | 74,56 | 75,00 | 0,13% | 3.867.746,00 |
| 09.02.2026 | 76,48 | 77,12 | 74,63 | 74,90 | -2,37% | 3.998.523,00 |
| 06.02.2026 | 76,33 | 77,18 | 75,97 | 76,72 | 1,00% | 3.076.185,00 |
| 05.02.2026 | 76,36 | 76,96 | 75,67 | 75,96 | -0,54% | 3.503.418,00 |
| 04.02.2026 | 74,61 | 77,52 | 74,61 | 76,37 | 3,02% | 5.514.711,00 |
| 03.02.2026 | 73,93 | 75,22 | 73,50 | 74,13 | 0,28% | 4.041.942,00 |
| 02.02.2026 | 74,93 | 75,25 | 73,58 | 73,92 | -1,28% | 3.363.101,00 |
| 30.01.2026 | 74,43 | 74,92 | 73,58 | 74,88 | 0,70% | 3.181.822,00 |
| 29.01.2026 | 73,85 | 74,64 | 73,29 | 74,36 | 1,32% | 2.944.394,00 |
| 28.01.2026 | 73,74 | 74,20 | 73,28 | 73,39 | -0,65% | 3.286.462,00 |
| 27.01.2026 | 73,80 | 73,99 | 73,07 | 73,87 | 0,11% | 2.968.830,00 |
| 26.01.2026 | 73,08 | 74,40 | 72,80 | 73,79 | 2,05% | 4.047.989,00 |
| 22.01.2026 | 71,86 | 72,39 | 71,36 | 72,31 | 0,58% | 5.584.014,00 |
| 21.01.2026 | 72,96 | 73,30 | 71,71 | 71,89 | -0,76% | 3.780.473,00 |
| 20.01.2026 | 72,70 | 73,71 | 72,24 | 72,44 | -0,67% | 4.144.413,00 |
| 16.01.2026 | 73,60 | 73,98 | 72,80 | 72,93 | -1,49% | 5.744.630,00 |
| 15.01.2026 | 72,77 | 74,27 | 72,68 | 74,03 | 1,36% | 7.046.269,00 |
| 14.01.2026 | 72,67 | 74,15 | 72,25 | 73,04 | 1,04% | 11.622.143,00 |
| 13.01.2026 | 74,05 | 74,32 | 72,11 | 72,29 | -2,43% | 8.172.637,00 |
| 12.01.2026 | 75,56 | 76,04 | 73,99 | 74,09 | -1,78% | 8.288.144,00 |
| 09.01.2026 | 78,00 | 78,35 | 75,05 | 75,43 | -3,17% | 9.089.250,00 |
| 08.01.2026 | 77,07 | 79,13 | 77,07 | 77,90 | 1,08% | 6.816.688,00 |
| 07.01.2026 | 77,40 | 78,35 | 77,02 | 77,07 | -1,28% | 8.370.992,00 |
| 06.01.2026 | 79,50 | 80,48 | 77,05 | 78,07 | -7,48% | 12.545.266,00 |
| 05.01.2026 | 83,86 | 85,69 | 83,48 | 84,38 | 0,13% | 2.940.057,00 |
| 02.01.2026 | 85,18 | 85,29 | 83,68 | 84,27 | -1,50% | 3.007.275,00 |
| 31.12.2025 | 86,07 | 86,39 | 85,53 | 85,55 | -0,67% | 1.923.502,00 |
| 30.12.2025 | 86,40 | 86,71 | 86,11 | 86,13 | -0,40% | 1.711.411,00 |
| 29.12.2025 | 86,49 | 86,78 | 86,28 | 86,48 | 0,00% | 1.802.387,00 |
| 26.12.2025 | 86,13 | 86,67 | 86,13 | 86,48 | -0,05% | 1.172.564,00 |