285,650$
0,08%
Echtzeit-Aktienkurs Assurant Inc.
Bid:
Ask:
Aktienkurse zur Assurant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 285,66 | 288,22 | 284,68 | 285,65 | 0,08% | 229.375,00 |
| 27.08.2026 | 285,98 | 288,45 | 283,96 | 285,41 | -1,07% | 228.758,00 |
| 26.08.2026 | 285,15 | 289,25 | 285,15 | 288,51 | 1,18% | 282.185,00 |
| 25.08.2026 | 288,24 | 288,24 | 282,82 | 285,15 | -0,92% | 272.882,00 |
| 24.08.2026 | 284,95 | 288,50 | 284,95 | 287,81 | 1,33% | 309.919,00 |
| 21.08.2026 | 283,68 | 285,25 | 282,92 | 284,04 | 0,72% | 587.297,00 |
| 20.08.2026 | 276,88 | 283,45 | 274,36 | 282,00 | 1,33% | 434.934,00 |
| 19.08.2026 | 282,86 | 282,86 | 278,28 | 278,31 | -0,63% | 271.305,00 |
| 18.08.2026 | 284,24 | 288,14 | 279,90 | 280,07 | -0,37% | 377.652,00 |
| 17.08.2026 | 281,96 | 285,91 | 281,02 | 281,11 | -0,45% | 299.857,00 |
| 14.08.2026 | 282,27 | 283,38 | 279,44 | 282,38 | 0,52% | 293.048,00 |
| 13.08.2026 | 290,50 | 290,50 | 280,32 | 280,92 | -0,07% | 284.374,00 |
| 12.08.2026 | 280,09 | 284,64 | 278,37 | 281,12 | -0,10% | 271.679,00 |
| 11.08.2026 | 289,96 | 289,96 | 280,90 | 281,41 | -2,02% | 384.960,00 |
| 10.08.2026 | 287,45 | 289,37 | 285,27 | 287,22 | -0,80% | 337.075,00 |
| 07.08.2026 | 297,73 | 298,23 | 288,66 | 289,55 | -2,31% | 472.272,00 |
| 06.08.2026 | 300,95 | 303,94 | 292,25 | 296,40 | -1,71% | 485.246,00 |
| 05.08.2026 | 294,14 | 302,29 | 290,00 | 301,57 | 7,20% | 710.775,00 |
| 04.08.2026 | 280,67 | 282,89 | 278,59 | 281,31 | -0,38% | 425.444,00 |
| 03.08.2026 | 280,52 | 283,52 | 278,98 | 282,39 | 1,15% | 423.384,00 |
| 31.07.2026 | 280,21 | 282,84 | 279,07 | 279,19 | -1,16% | 530.951,00 |
| 30.07.2026 | 281,60 | 284,07 | 275,77 | 282,46 | 0,52% | 433.393,00 |
| 29.07.2026 | 281,96 | 284,64 | 278,55 | 281,00 | -0,73% | 346.148,00 |
| 28.07.2026 | 277,05 | 283,45 | 276,86 | 283,08 | 2,24% | 498.513,00 |
| 27.07.2026 | 277,19 | 279,15 | 276,78 | 276,87 | -0,03% | 309.018,00 |
| 24.07.2026 | 274,02 | 277,89 | 272,38 | 276,94 | 1,15% | 219.235,00 |
| 23.07.2026 | 272,20 | 274,01 | 269,78 | 273,80 | 0,24% | 244.453,00 |
| 22.07.2026 | 274,99 | 274,99 | 272,07 | 273,15 | -0,98% | 311.446,00 |
| 21.07.2026 | 275,28 | 276,06 | 272,42 | 275,84 | 0,13% | 212.728,00 |
| 20.07.2026 | 276,84 | 278,75 | 275,17 | 275,47 | -0,49% | 276.600,00 |
| 17.07.2026 | 275,79 | 281,61 | 275,79 | 276,84 | 0,51% | 294.510,00 |
| 16.07.2026 | 273,63 | 277,58 | 271,79 | 275,44 | 0,55% | 316.178,00 |
| 15.07.2026 | 272,88 | 276,04 | 271,75 | 273,92 | -1,10% | 332.759,00 |
| 14.07.2026 | 277,37 | 281,63 | 276,70 | 276,98 | -1,04% | 216.119,00 |
| 13.07.2026 | 280,90 | 282,96 | 277,75 | 279,88 | 0,35% | 301.372,00 |
| 10.07.2026 | 279,39 | 282,00 | 276,86 | 278,89 | -0,11% | 376.732,00 |
| 09.07.2026 | 279,00 | 282,48 | 277,55 | 279,20 | 0,42% | 422.735,00 |
| 08.07.2026 | 281,77 | 281,77 | 277,96 | 278,03 | -0,74% | 268.027,00 |
| 07.07.2026 | 281,70 | 284,12 | 279,02 | 280,11 | 0,30% | 285.748,00 |
| 06.07.2026 | 280,11 | 282,36 | 276,82 | 279,28 | -0,07% | 333.510,00 |
| 02.07.2026 | 275,98 | 279,50 | 271,47 | 279,48 | 1,95% | 276.650,00 |
| 01.07.2026 | 269,43 | 276,06 | 269,43 | 274,14 | 2,09% | 295.476,00 |
| 30.06.2026 | 267,54 | 270,78 | 266,92 | 268,53 | 0,21% | 343.561,00 |
| 29.06.2026 | 263,28 | 268,00 | 263,23 | 267,98 | 1,34% | 347.195,00 |
| 26.06.2026 | 263,20 | 265,57 | 262,89 | 264,43 | 1,40% | 591.383,00 |
| 25.06.2026 | 264,53 | 267,95 | 260,69 | 260,77 | -1,16% | 374.452,00 |
| 24.06.2026 | 266,40 | 268,67 | 263,17 | 263,82 | -0,56% | 416.563,00 |
| 23.06.2026 | 263,71 | 266,90 | 262,44 | 265,30 | 1,42% | 380.501,00 |
| 22.06.2026 | 260,28 | 265,51 | 260,28 | 261,58 | 0,66% | 272.512,00 |
| 18.06.2026 | 265,26 | 265,26 | 258,44 | 259,86 | -0,87% | 863.079,00 |
| 17.06.2026 | 261,25 | 265,66 | 260,56 | 262,13 | 0,61% | 351.728,00 |
| 16.06.2026 | 261,54 | 262,45 | 259,05 | 260,55 | 0,42% | 383.883,00 |
| 15.06.2026 | 260,31 | 262,99 | 258,73 | 259,46 | -0,59% | 359.291,00 |
| 12.06.2026 | 259,21 | 261,10 | 255,37 | 260,99 | 0,96% | 243.664,00 |
| 11.06.2026 | 259,22 | 260,51 | 257,62 | 258,50 | 0,45% | 273.289,00 |
| 10.06.2026 | 253,05 | 259,93 | 252,29 | 257,34 | 2,53% | 449.304,00 |
| 09.06.2026 | 252,83 | 253,94 | 248,81 | 250,99 | -0,41% | 428.795,00 |
| 08.06.2026 | 254,59 | 256,02 | 251,93 | 252,02 | -2,07% | 603.573,00 |
| 05.06.2026 | 252,94 | 258,69 | 252,94 | 257,35 | 2,26% | 613.816,00 |
| 04.06.2026 | 250,96 | 254,43 | 249,79 | 251,66 | 1,30% | 426.328,00 |
| 03.06.2026 | 246,98 | 251,06 | 246,98 | 248,42 | -0,02% | 442.547,00 |
| 02.06.2026 | 250,79 | 253,15 | 247,02 | 248,48 | -0,12% | 570.296,00 |
| 01.06.2026 | 247,30 | 249,46 | 246,63 | 248,77 | -0,04% | 510.030,00 |
| 29.05.2026 | 246,70 | 250,42 | 245,55 | 248,87 | 0,59% | 597.261,00 |
| 28.05.2026 | 250,98 | 253,27 | 247,33 | 247,40 | -1,85% | 412.927,00 |
| 27.05.2026 | 255,81 | 256,75 | 251,02 | 252,06 | -1,54% | 252.620,00 |
| 26.05.2026 | 255,62 | 257,37 | 254,56 | 256,01 | 0,47% | 213.520,00 |
| 22.05.2026 | 256,00 | 256,71 | 254,19 | 254,82 | -0,34% | 267.571,00 |
| 21.05.2026 | 254,10 | 256,51 | 251,78 | 255,70 | -0,21% | 366.755,00 |
| 20.05.2026 | 257,70 | 258,32 | 253,74 | 256,25 | -0,09% | 348.721,00 |
| 19.05.2026 | 256,46 | 259,46 | 253,80 | 256,47 | -0,66% | 415.989,00 |
| 18.05.2026 | 254,57 | 260,97 | 254,01 | 258,17 | 1,40% | 525.492,00 |
| 15.05.2026 | 253,94 | 257,17 | 252,10 | 254,61 | 0,75% | 481.501,00 |
| 14.05.2026 | 253,95 | 254,43 | 249,54 | 252,72 | 4,17% | 622.061,00 |
| 13.05.2026 | 243,63 | 245,24 | 240,34 | 242,61 | -0,34% | 366.583,00 |
| 12.05.2026 | 245,35 | 247,41 | 240,94 | 243,43 | -0,29% | 433.251,00 |
| 11.05.2026 | 240,00 | 244,41 | 239,07 | 244,14 | 1,87% | 476.315,00 |
| 08.05.2026 | 233,77 | 239,73 | 232,49 | 239,67 | 2,51% | 491.910,00 |
| 07.05.2026 | 235,39 | 238,38 | 232,30 | 233,80 | -1,19% | 434.717,00 |
| 06.05.2026 | 235,96 | 241,79 | 230,56 | 236,61 | -0,22% | 632.466,00 |
| 05.05.2026 | 229,73 | 238,21 | 228,74 | 237,14 | 3,50% | 710.546,00 |
| 04.05.2026 | 229,90 | 232,45 | 226,58 | 229,12 | -1,03% | 854.930,00 |
| 01.05.2026 | 237,98 | 238,82 | 231,19 | 231,51 | -2,01% | 613.799,00 |
| 30.04.2026 | 230,52 | 237,50 | 228,65 | 236,27 | 1,53% | 442.025,00 |
| 29.04.2026 | 234,85 | 235,02 | 231,69 | 232,70 | -1,15% | 326.169,00 |
| 28.04.2026 | 235,00 | 237,00 | 233,54 | 235,40 | 1,15% | 451.890,00 |
| 27.04.2026 | 228,84 | 234,13 | 228,84 | 232,72 | 1,27% | 421.098,00 |
| 24.04.2026 | 229,10 | 231,88 | 228,62 | 229,80 | -0,29% | 475.498,00 |
| 23.04.2026 | 229,88 | 232,00 | 227,63 | 230,46 | 0,61% | 528.056,00 |
| 22.04.2026 | 228,53 | 229,95 | 226,39 | 229,07 | 0,05% | 366.646,00 |
| 21.04.2026 | 226,91 | 230,80 | 225,64 | 228,96 | 1,21% | 373.222,00 |
| 20.04.2026 | 227,53 | 229,76 | 225,63 | 226,22 | -0,68% | 226.634,00 |
| 17.04.2026 | 225,05 | 230,01 | 224,24 | 227,76 | 1,38% | 224.282,00 |
| 16.04.2026 | 225,27 | 225,37 | 223,12 | 224,65 | 0,29% | 296.725,00 |
| 15.04.2026 | 222,31 | 224,57 | 221,39 | 224,01 | 0,78% | 326.887,00 |
| 14.04.2026 | 220,97 | 223,30 | 220,49 | 222,27 | -0,06% | 266.011,00 |
| 13.04.2026 | 219,03 | 222,45 | 218,15 | 222,40 | 1,37% | 335.429,00 |
| 10.04.2026 | 222,04 | 222,88 | 218,05 | 219,40 | -1,74% | 272.609,00 |
| 09.04.2026 | 222,67 | 224,70 | 221,41 | 223,28 | -0,18% | 301.384,00 |
| 08.04.2026 | 219,40 | 224,68 | 218,52 | 223,69 | 2,23% | 333.057,00 |