32,050$
-2,97%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 32,83 | 32,83 | 31,88 | 32,05 | -2,97% | 2.633.227,00 |
| 12.06.2025 | 32,33 | 33,05 | 32,22 | 33,03 | 1,23% | 2.075.870,00 |
| 11.06.2025 | 33,26 | 33,34 | 32,61 | 32,63 | -1,51% | 3.451.182,00 |
| 10.06.2025 | 33,13 | 33,27 | 32,92 | 33,13 | -0,39% | 2.000.881,00 |
| 09.06.2025 | 33,43 | 33,58 | 33,05 | 33,26 | -0,12% | 2.059.421,00 |
| 06.06.2025 | 33,20 | 33,42 | 33,03 | 33,30 | 1,71% | 1.761.433,00 |
| 05.06.2025 | 32,60 | 32,94 | 32,32 | 32,74 | 0,58% | 1.906.293,00 |
| 04.06.2025 | 33,03 | 33,23 | 32,54 | 32,55 | -1,21% | 3.241.023,00 |
| 03.06.2025 | 32,62 | 33,04 | 32,28 | 32,95 | 1,01% | 1.886.200,00 |
| 02.06.2025 | 32,49 | 32,69 | 31,98 | 32,62 | 0,03% | 2.219.001,00 |
| 30.05.2025 | 32,50 | 32,68 | 32,27 | 32,61 | -0,18% | 4.256.760,00 |
| 29.05.2025 | 32,44 | 32,90 | 32,27 | 32,67 | 1,05% | 4.029.956,00 |
| 28.05.2025 | 32,67 | 32,73 | 32,24 | 32,33 | -0,68% | 2.626.098,00 |
| 27.05.2025 | 32,10 | 32,58 | 31,89 | 32,55 | 2,52% | 2.684.268,00 |
| 23.05.2025 | 31,01 | 31,82 | 30,72 | 31,75 | 0,32% | 2.922.961,00 |
| 22.05.2025 | 31,70 | 32,08 | 31,39 | 31,65 | -0,19% | 2.886.917,00 |
| 21.05.2025 | 32,74 | 32,74 | 31,71 | 31,71 | -3,68% | 4.387.070,00 |
| 20.05.2025 | 32,85 | 33,40 | 32,72 | 32,92 | 0,09% | 3.472.338,00 |
| 19.05.2025 | 32,41 | 32,94 | 32,39 | 32,89 | 0,34% | 2.383.865,00 |
| 16.05.2025 | 32,36 | 32,87 | 32,10 | 32,78 | 1,49% | 2.646.160,00 |
| 15.05.2025 | 32,09 | 32,47 | 31,81 | 32,30 | -0,37% | 3.290.529,00 |
| 14.05.2025 | 31,93 | 32,48 | 31,45 | 32,42 | -1,13% | 10.030.458,00 |
| 13.05.2025 | 32,91 | 33,11 | 32,51 | 32,79 | 0,71% | 2.411.479,00 |
| 12.05.2025 | 32,53 | 33,07 | 32,27 | 32,56 | 4,56% | 2.007.249,00 |
| 09.05.2025 | 31,38 | 31,53 | 31,05 | 31,14 | -0,51% | 1.448.569,00 |
| 08.05.2025 | 31,52 | 31,80 | 31,15 | 31,30 | -0,19% | 2.606.696,00 |
| 07.05.2025 | 31,47 | 31,75 | 31,08 | 31,36 | 0,22% | 4.498.619,00 |
| 06.05.2025 | 30,03 | 32,05 | 30,03 | 31,29 | 2,39% | 4.408.610,00 |
| 05.05.2025 | 30,30 | 30,97 | 30,21 | 30,56 | -0,33% | 2.475.031,00 |
| 02.05.2025 | 30,00 | 30,81 | 29,97 | 30,66 | 2,37% | 2.298.280,00 |
| 01.05.2025 | 29,73 | 30,28 | 29,53 | 29,95 | 1,08% | 1.939.536,00 |
| 30.04.2025 | 29,69 | 30,00 | 29,01 | 29,63 | -2,37% | 3.244.342,00 |
| 29.04.2025 | 29,90 | 30,47 | 29,46 | 30,35 | 1,51% | 2.379.466,00 |
| 28.04.2025 | 29,79 | 30,25 | 29,34 | 29,90 | 1,32% | 2.000.512,00 |
| 25.04.2025 | 29,37 | 29,77 | 29,12 | 29,51 | 0,10% | 2.576.849,00 |
| 24.04.2025 | 29,07 | 29,68 | 29,02 | 29,48 | 1,52% | 3.084.094,00 |
| 23.04.2025 | 29,10 | 30,05 | 28,75 | 29,04 | 2,80% | 3.134.539,00 |
| 22.04.2025 | 27,50 | 28,32 | 27,50 | 28,25 | 4,67% | 2.005.035,00 |
| 21.04.2025 | 27,41 | 27,68 | 26,69 | 26,99 | -2,56% | 2.020.589,00 |
| 17.04.2025 | 27,26 | 28,03 | 27,26 | 27,70 | 1,50% | 2.840.221,00 |
| 16.04.2025 | 28,25 | 28,25 | 27,03 | 27,29 | -1,87% | 2.008.220,00 |
| 15.04.2025 | 27,53 | 28,25 | 27,47 | 27,81 | 1,72% | 2.693.924,00 |
| 14.04.2025 | 27,30 | 27,85 | 26,93 | 27,34 | 2,44% | 4.222.839,00 |
| 11.04.2025 | 26,51 | 26,89 | 25,32 | 26,69 | 0,11% | 5.994.555,00 |
| 10.04.2025 | 27,51 | 28,04 | 25,92 | 26,66 | -7,62% | 3.563.847,00 |
| 09.04.2025 | 25,18 | 29,26 | 24,54 | 28,86 | 13,58% | 5.480.989,00 |
| 08.04.2025 | 26,98 | 27,48 | 25,06 | 25,41 | -0,31% | 5.074.665,00 |
| 07.04.2025 | 24,39 | 26,52 | 23,69 | 25,49 | -0,86% | 5.018.709,00 |
| 04.04.2025 | 27,11 | 27,12 | 24,67 | 25,71 | -10,20% | 4.988.471,00 |
| 03.04.2025 | 30,17 | 30,30 | 28,62 | 28,63 | -10,25% | 3.010.709,00 |
| 02.04.2025 | 30,70 | 32,09 | 30,50 | 31,90 | 0,98% | 3.991.513,00 |
| 01.04.2025 | 31,49 | 31,71 | 30,95 | 31,59 | 0,06% | 2.062.275,00 |
| 31.03.2025 | 30,78 | 31,80 | 30,64 | 31,57 | 0,67% | 1.963.977,00 |
| 28.03.2025 | 32,09 | 32,41 | 31,13 | 31,36 | -2,70% | 1.697.417,00 |
| 27.03.2025 | 32,51 | 32,59 | 31,96 | 32,23 | -1,71% | 2.008.987,00 |
| 26.03.2025 | 33,71 | 33,86 | 32,56 | 32,79 | -1,35% | 1.716.322,00 |
| 25.03.2025 | 33,05 | 33,86 | 33,05 | 33,24 | 0,64% | 1.704.313,00 |
| 24.03.2025 | 32,94 | 33,26 | 32,58 | 33,03 | 1,94% | 2.029.097,00 |
| 21.03.2025 | 32,17 | 32,57 | 31,93 | 32,40 | -0,25% | 9.299.366,00 |
| 20.03.2025 | 32,50 | 33,05 | 32,10 | 32,48 | -0,22% | 2.371.339,00 |
| 19.03.2025 | 32,41 | 32,80 | 32,00 | 32,55 | 1,18% | 1.863.538,00 |
| 18.03.2025 | 32,69 | 32,94 | 31,99 | 32,17 | -1,29% | 2.263.638,00 |
| 17.03.2025 | 31,42 | 32,73 | 31,35 | 32,59 | 2,52% | 3.435.101,00 |
| 14.03.2025 | 31,01 | 31,83 | 30,78 | 31,79 | 4,06% | 1.763.712,00 |
| 13.03.2025 | 31,65 | 31,81 | 30,49 | 30,55 | -3,69% | 2.210.921,00 |
| 12.03.2025 | 31,83 | 31,92 | 30,81 | 31,72 | 1,67% | 2.631.808,00 |
| 11.03.2025 | 30,58 | 31,57 | 30,49 | 31,20 | 2,30% | 2.535.589,00 |
| 10.03.2025 | 31,21 | 31,59 | 29,99 | 30,50 | -4,81% | 2.943.862,00 |
| 07.03.2025 | 31,67 | 32,11 | 30,57 | 32,04 | -0,09% | 3.439.556,00 |
| 06.03.2025 | 32,70 | 32,90 | 31,92 | 32,07 | -3,46% | 2.778.470,00 |
| 05.03.2025 | 32,21 | 33,28 | 32,14 | 33,22 | 3,62% | 2.686.301,00 |
| 04.03.2025 | 32,78 | 33,56 | 31,75 | 32,06 | -6,26% | 3.635.777,00 |
| 03.03.2025 | 35,00 | 35,36 | 33,81 | 34,20 | -1,38% | 2.132.233,00 |
| 28.02.2025 | 33,79 | 34,84 | 33,78 | 34,68 | 4,08% | 3.810.960,00 |
| 27.02.2025 | 33,12 | 34,21 | 33,12 | 33,32 | 1,22% | 2.227.154,00 |
| 26.02.2025 | 32,70 | 33,42 | 32,54 | 32,92 | 1,23% | 1.322.177,00 |
| 25.02.2025 | 32,65 | 32,88 | 31,94 | 32,52 | -0,37% | 2.060.815,00 |
| 24.02.2025 | 32,88 | 33,35 | 32,60 | 32,64 | -0,18% | 1.923.612,00 |
| 21.02.2025 | 33,90 | 33,90 | 32,20 | 32,70 | -2,36% | 2.475.196,00 |
| 20.02.2025 | 33,65 | 33,78 | 33,05 | 33,49 | -0,18% | 2.658.772,00 |
| 19.02.2025 | 33,86 | 33,86 | 33,10 | 33,55 | -0,89% | 2.251.332,00 |
| 18.02.2025 | 33,42 | 33,96 | 33,27 | 33,85 | 2,02% | 2.966.459,00 |
| 14.02.2025 | 32,30 | 33,46 | 32,08 | 33,18 | 3,62% | 4.354.899,00 |
| 13.02.2025 | 31,10 | 32,40 | 30,41 | 32,02 | -2,26% | 6.059.617,00 |
| 12.02.2025 | 32,76 | 33,20 | 32,49 | 32,76 | -1,18% | 3.562.546,00 |
| 11.02.2025 | 33,40 | 33,40 | 32,82 | 33,15 | 0,12% | 4.596.397,00 |
| 10.02.2025 | 33,59 | 33,76 | 33,07 | 33,11 | -1,02% | 2.315.866,00 |
| 07.02.2025 | 33,30 | 33,68 | 33,07 | 33,45 | 0,69% | 2.815.965,00 |
| 06.02.2025 | 33,47 | 33,72 | 33,11 | 33,22 | -0,03% | 2.869.679,00 |
| 05.02.2025 | 32,78 | 33,34 | 32,78 | 33,23 | 1,28% | 2.048.305,00 |
| 04.02.2025 | 32,93 | 33,21 | 32,66 | 32,81 | 0,21% | 2.901.260,00 |
| 03.02.2025 | 32,71 | 33,05 | 32,44 | 32,74 | -3,02% | 2.481.866,00 |
| 31.01.2025 | 34,51 | 34,55 | 33,57 | 33,76 | -1,03% | 2.420.940,00 |
| 30.01.2025 | 34,35 | 34,65 | 33,96 | 34,11 | -0,06% | 2.220.437,00 |
| 29.01.2025 | 32,93 | 34,33 | 32,93 | 34,13 | 4,05% | 3.979.178,00 |
| 28.01.2025 | 32,81 | 33,71 | 32,74 | 32,80 | -0,27% | 2.594.965,00 |
| 27.01.2025 | 33,00 | 33,18 | 32,42 | 32,89 | -1,11% | 3.261.576,00 |
| 24.01.2025 | 32,65 | 33,28 | 32,65 | 33,26 | 1,90% | 2.862.022,00 |
| 23.01.2025 | 32,67 | 33,01 | 32,59 | 32,64 | 1,15% | 2.508.692,00 |
| 22.01.2025 | 32,57 | 32,63 | 32,26 | 32,27 | -0,49% | 2.157.915,00 |