35,970$
-0,42%
Echtzeit-Aktienkurs Corebridge Financial
Bid:
Ask:
Aktienkurse zur Corebridge Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,09 | 36,32 | 35,89 | 35,97 | -0,42% | 2.896.434,00 |
| 11.11.2026 | 36,07 | 36,28 | 35,57 | 36,12 | 0,58% | 3.983.461,00 |
| 10.11.2026 | 36,13 | 36,19 | 35,51 | 35,91 | 0,06% | 3.150.013,00 |
| 09.11.2026 | 34,83 | 36,22 | 34,44 | 35,89 | 5,28% | 4.584.556,00 |
| 06.11.2026 | 33,79 | 34,54 | 33,38 | 34,09 | -0,44% | 4.627.838,00 |
| 05.11.2026 | 36,44 | 36,61 | 33,87 | 34,24 | -5,52% | 6.370.866,00 |
| 04.11.2026 | 36,28 | 36,71 | 35,62 | 36,24 | 1,40% | 5.663.861,00 |
| 03.11.2026 | 35,57 | 36,56 | 34,62 | 35,74 | 2,00% | 7.722.217,00 |
| 02.11.2026 | 35,20 | 35,56 | 34,95 | 35,04 | 0,66% | 4.272.683,00 |
| 30.10.2026 | 35,59 | 35,59 | 34,25 | 34,81 | -1,36% | 5.057.853,00 |
| 29.10.2026 | 35,88 | 36,00 | 35,22 | 35,29 | -0,08% | 4.946.401,00 |
| 28.10.2026 | 35,43 | 35,67 | 35,03 | 35,32 | -0,11% | 4.702.906,00 |
| 27.10.2026 | 34,99 | 35,44 | 34,60 | 35,36 | 2,02% | 3.845.936,00 |
| 26.10.2026 | 34,39 | 35,31 | 34,38 | 34,66 | 1,55% | 3.518.688,00 |
| 23.10.2026 | 35,01 | 35,25 | 33,17 | 34,13 | -4,10% | 8.526.099,00 |
| 22.10.2026 | 35,08 | 35,64 | 34,61 | 35,59 | 0,82% | 3.720.578,00 |
| 21.10.2026 | 35,46 | 35,59 | 35,12 | 35,30 | 1,00% | 5.463.362,00 |
| 20.10.2026 | 34,55 | 35,36 | 34,46 | 34,95 | 1,57% | 4.178.465,00 |
| 19.10.2026 | 34,42 | 34,95 | 34,22 | 34,41 | -0,06% | 3.196.243,00 |
| 16.10.2026 | 34,52 | 35,08 | 34,30 | 34,43 | 0,00% | 5.760.482,00 |
| 15.10.2026 | 34,22 | 34,50 | 32,26 | 34,43 | 1,41% | 7.559.606,00 |
| 14.10.2026 | 34,04 | 34,26 | 33,82 | 33,95 | -1,31% | 6.251.850,00 |
| 13.10.2026 | 34,78 | 35,09 | 34,33 | 34,40 | -0,52% | 7.149.662,00 |
| 12.10.2026 | 34,34 | 34,68 | 34,29 | 34,58 | 1,44% | 3.173.707,00 |
| 09.10.2026 | 34,48 | 34,67 | 33,73 | 34,09 | -1,04% | 4.413.791,00 |
| 08.10.2026 | 34,24 | 34,63 | 34,04 | 34,45 | 0,15% | 4.833.546,00 |
| 07.10.2026 | 34,90 | 34,90 | 34,21 | 34,40 | -2,19% | 4.498.116,00 |
| 06.10.2026 | 35,09 | 35,57 | 34,93 | 35,17 | 0,95% | 2.693.302,00 |
| 05.10.2026 | 34,20 | 35,05 | 34,16 | 34,84 | 2,38% | 3.584.540,00 |
| 02.10.2026 | 33,87 | 34,58 | 33,86 | 34,03 | 1,10% | 5.299.285,00 |
| 01.10.2026 | 33,07 | 33,70 | 32,28 | 33,66 | 1,63% | 5.437.187,00 |
| 30.09.2026 | 33,73 | 33,99 | 33,12 | 33,12 | -1,92% | 8.235.454,00 |
| 29.09.2026 | 33,70 | 34,00 | 33,44 | 33,77 | -0,03% | 5.799.902,00 |
| 28.09.2026 | 34,73 | 35,08 | 33,64 | 33,78 | -3,13% | 5.927.074,00 |
| 25.09.2026 | 34,30 | 34,93 | 34,13 | 34,87 | 2,29% | 3.745.145,00 |
| 24.09.2026 | 33,79 | 34,18 | 33,55 | 34,09 | 0,59% | 4.753.171,00 |
| 23.09.2026 | 33,76 | 34,33 | 33,71 | 33,89 | 0,15% | 3.485.872,00 |
| 22.09.2026 | 34,92 | 34,99 | 33,77 | 33,84 | -2,76% | 5.520.906,00 |
| 21.09.2026 | 35,00 | 35,48 | 34,77 | 34,80 | -0,03% | 3.743.444,00 |
| 18.09.2026 | 34,81 | 35,08 | 34,56 | 34,81 | -0,20% | 9.035.215,00 |
| 17.09.2026 | 35,50 | 35,64 | 34,82 | 34,88 | 0,09% | 3.812.601,00 |
| 16.09.2026 | 34,83 | 35,43 | 34,16 | 34,85 | -0,49% | 5.873.500,00 |
| 15.09.2026 | 34,67 | 35,39 | 34,67 | 35,02 | 0,63% | 4.912.023,00 |
| 14.09.2026 | 34,75 | 35,17 | 34,51 | 34,80 | 0,37% | 6.045.398,00 |
| 11.09.2026 | 34,59 | 35,00 | 34,14 | 34,67 | 1,43% | 3.781.750,00 |
| 10.09.2026 | 33,98 | 34,34 | 33,73 | 34,18 | 1,06% | 3.165.918,00 |
| 09.09.2026 | 33,62 | 34,04 | 33,48 | 33,82 | 0,21% | 3.940.223,00 |
| 08.09.2026 | 34,09 | 34,42 | 33,70 | 33,75 | -2,09% | 3.106.399,00 |
| 04.09.2026 | 34,27 | 34,82 | 34,24 | 34,47 | -0,81% | 2.420.327,00 |
| 03.09.2026 | 33,84 | 34,80 | 33,77 | 34,75 | 3,61% | 3.228.621,00 |
| 02.09.2026 | 32,35 | 33,77 | 32,35 | 33,54 | 4,26% | 4.023.730,00 |
| 01.09.2026 | 32,53 | 32,75 | 31,96 | 32,17 | -1,14% | 2.759.183,00 |
| 31.08.2026 | 32,49 | 32,77 | 32,40 | 32,54 | -0,21% | 3.225.116,00 |
| 28.08.2026 | 32,52 | 32,95 | 32,52 | 32,61 | -0,06% | 1.868.696,00 |
| 27.08.2026 | 32,34 | 32,73 | 32,17 | 32,63 | 0,31% | 2.599.564,00 |
| 26.08.2026 | 32,03 | 32,67 | 31,74 | 32,53 | 2,20% | 2.549.940,00 |
| 25.08.2026 | 32,03 | 32,11 | 31,62 | 31,83 | -0,41% | 2.592.517,00 |
| 24.08.2026 | 32,07 | 32,28 | 31,68 | 31,96 | 0,03% | 3.628.310,00 |
| 21.08.2026 | 32,02 | 32,43 | 31,82 | 31,95 | 0,44% | 2.654.581,00 |
| 20.08.2026 | 32,59 | 32,62 | 31,79 | 31,81 | -2,33% | 3.199.323,00 |
| 19.08.2026 | 32,91 | 33,60 | 32,53 | 32,57 | -1,66% | 3.521.992,00 |
| 18.08.2026 | 33,16 | 33,49 | 33,05 | 33,12 | -0,18% | 3.434.187,00 |
| 17.08.2026 | 34,24 | 34,52 | 33,10 | 33,18 | -3,74% | 4.558.964,00 |
| 14.08.2026 | 34,25 | 34,53 | 34,16 | 34,47 | 0,50% | 2.685.394,00 |
| 13.08.2026 | 33,92 | 34,34 | 33,57 | 34,30 | 1,54% | 4.371.559,00 |
| 12.08.2026 | 33,56 | 33,89 | 33,16 | 33,78 | 1,17% | 6.164.604,00 |
| 11.08.2026 | 33,05 | 33,50 | 32,55 | 33,39 | -3,19% | 13.101.552,00 |
| 10.08.2026 | 33,55 | 34,81 | 33,54 | 34,49 | 2,40% | 4.895.932,00 |
| 07.08.2026 | 33,62 | 34,30 | 33,45 | 33,68 | -0,97% | 3.895.771,00 |
| 06.08.2026 | 33,60 | 34,18 | 33,28 | 34,01 | 1,25% | 4.745.459,00 |
| 05.08.2026 | 31,52 | 33,92 | 31,43 | 33,59 | 6,30% | 8.537.062,00 |
| 04.08.2026 | 31,23 | 31,83 | 31,09 | 31,60 | 0,93% | 5.562.023,00 |
| 03.08.2026 | 31,48 | 31,66 | 30,85 | 31,31 | 0,38% | 4.785.705,00 |
| 31.07.2026 | 31,92 | 32,30 | 31,17 | 31,19 | -2,41% | 5.656.016,00 |
| 30.07.2026 | 32,07 | 32,26 | 31,27 | 31,96 | 0,66% | 3.971.144,00 |
| 29.07.2026 | 31,92 | 32,20 | 31,41 | 31,75 | -1,73% | 4.378.925,00 |
| 28.07.2026 | 31,57 | 32,47 | 31,34 | 32,31 | 1,83% | 5.330.115,00 |
| 27.07.2026 | 31,63 | 32,01 | 31,45 | 31,73 | 1,41% | 3.417.174,00 |
| 24.07.2026 | 30,89 | 31,35 | 30,64 | 31,29 | 1,46% | 3.262.287,00 |
| 23.07.2026 | 31,01 | 31,36 | 30,62 | 30,84 | -2,65% | 2.567.508,00 |
| 22.07.2026 | 31,53 | 31,86 | 31,37 | 31,68 | 0,44% | 2.310.883,00 |
| 21.07.2026 | 31,46 | 31,59 | 31,05 | 31,54 | 0,96% | 3.256.211,00 |
| 20.07.2026 | 31,78 | 31,92 | 31,22 | 31,24 | -2,01% | 3.290.529,00 |
| 17.07.2026 | 31,61 | 32,30 | 31,23 | 31,88 | 0,13% | 3.736.883,00 |
| 16.07.2026 | 31,66 | 32,30 | 31,59 | 31,84 | -0,09% | 4.105.477,00 |
| 15.07.2026 | 31,15 | 31,90 | 30,76 | 31,87 | 3,88% | 7.092.891,00 |
| 14.07.2026 | 30,89 | 31,05 | 30,54 | 30,68 | -0,45% | 4.928.419,00 |
| 13.07.2026 | 30,35 | 30,95 | 30,24 | 30,82 | 0,88% | 3.922.884,00 |
| 10.07.2026 | 30,71 | 30,90 | 30,30 | 30,55 | 0,83% | 2.084.586,00 |
| 09.07.2026 | 30,02 | 30,68 | 29,87 | 30,30 | 1,51% | 2.926.298,00 |
| 08.07.2026 | 30,26 | 30,40 | 29,60 | 29,85 | -2,48% | 3.390.103,00 |
| 07.07.2026 | 30,97 | 31,28 | 30,59 | 30,61 | -0,65% | 3.911.109,00 |
| 06.07.2026 | 29,61 | 31,00 | 29,61 | 30,81 | 3,53% | 3.907.983,00 |
| 02.07.2026 | 29,10 | 29,78 | 29,06 | 29,76 | 3,55% | 3.021.256,00 |
| 01.07.2026 | 28,67 | 28,97 | 28,52 | 28,74 | 0,38% | 4.142.855,00 |
| 30.06.2026 | 28,78 | 28,94 | 28,28 | 28,63 | -0,73% | 3.115.839,00 |
| 29.06.2026 | 28,80 | 29,07 | 28,41 | 28,84 | 0,80% | 3.337.355,00 |
| 26.06.2026 | 27,84 | 29,15 | 27,84 | 28,61 | 1,67% | 6.328.580,00 |
| 25.06.2026 | 28,24 | 28,86 | 27,78 | 28,14 | 0,57% | 4.401.676,00 |
| 24.06.2026 | 29,11 | 29,11 | 27,68 | 27,98 | -3,22% | 5.953.263,00 |