31,960$
0,66%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 28,68 | 29,01 | 28,53 | 28,91 | -0,62% | 3.946.080,00 |
| 22.06.2026 | 29,50 | 29,54 | 28,97 | 29,09 | -0,31% | 3.762.495,00 |
| 18.06.2026 | 29,85 | 29,85 | 29,06 | 29,18 | -0,55% | 7.804.964,00 |
| 17.06.2026 | 29,23 | 29,98 | 29,17 | 29,34 | 0,45% | 5.571.775,00 |
| 16.06.2026 | 29,45 | 29,83 | 29,16 | 29,21 | -0,85% | 4.913.427,00 |
| 15.06.2026 | 29,31 | 29,54 | 29,07 | 29,46 | 2,51% | 8.496.568,00 |
| 12.06.2026 | 28,64 | 28,90 | 28,25 | 28,74 | 1,91% | 6.791.505,00 |
| 11.06.2026 | 27,09 | 28,27 | 27,01 | 28,20 | 3,75% | 6.006.920,00 |
| 10.06.2026 | 27,44 | 27,87 | 27,18 | 27,18 | -1,49% | 9.362.175,00 |
| 09.06.2026 | 27,31 | 27,73 | 26,81 | 27,59 | 1,70% | 6.109.905,00 |
| 08.06.2026 | 26,74 | 27,31 | 26,73 | 27,13 | 1,01% | 3.901.109,00 |
| 05.06.2026 | 26,37 | 26,92 | 26,10 | 26,86 | 1,67% | 3.528.220,00 |
| 04.06.2026 | 26,35 | 26,88 | 26,13 | 26,42 | 1,81% | 3.774.124,00 |
| 03.06.2026 | 26,71 | 26,76 | 25,63 | 25,95 | -4,07% | 4.192.318,00 |
| 02.06.2026 | 26,45 | 27,28 | 26,26 | 27,05 | 1,81% | 6.625.426,00 |
| 01.06.2026 | 26,60 | 27,18 | 26,52 | 26,57 | -1,59% | 4.147.436,00 |
| 29.05.2026 | 26,61 | 27,45 | 26,44 | 27,00 | 1,54% | 7.301.137,00 |
| 28.05.2026 | 26,83 | 26,88 | 26,43 | 26,59 | -1,23% | 4.827.848,00 |
| 27.05.2026 | 27,44 | 27,74 | 26,71 | 26,92 | -1,64% | 3.968.274,00 |
| 26.05.2026 | 27,73 | 27,84 | 27,08 | 27,37 | -1,33% | 4.805.577,00 |
| 22.05.2026 | 27,80 | 28,14 | 27,68 | 27,74 | 0,33% | 5.739.976,00 |
| 21.05.2026 | 27,11 | 27,92 | 27,11 | 27,65 | 0,47% | 4.699.564,00 |
| 20.05.2026 | 26,75 | 27,67 | 26,26 | 27,52 | 3,07% | 5.160.686,00 |
| 19.05.2026 | 27,45 | 27,63 | 26,63 | 26,70 | -3,12% | 4.782.226,00 |
| 18.05.2026 | 27,45 | 27,86 | 27,31 | 27,56 | 0,00% | 4.550.122,00 |
| 15.05.2026 | 27,41 | 27,78 | 27,15 | 27,56 | -0,36% | 6.915.680,00 |
| 14.05.2026 | 26,71 | 27,96 | 26,61 | 27,66 | 4,61% | 8.712.139,00 |
| 13.05.2026 | 25,90 | 26,59 | 25,74 | 26,44 | 1,34% | 6.109.288,00 |
| 12.05.2026 | 26,22 | 26,33 | 25,30 | 26,09 | -0,95% | 7.605.596,00 |
| 11.05.2026 | 27,26 | 27,52 | 26,18 | 26,34 | -3,55% | 6.173.973,00 |
| 08.05.2026 | 27,98 | 27,98 | 27,20 | 27,31 | -0,51% | 6.789.718,00 |
| 07.05.2026 | 28,05 | 28,35 | 27,25 | 27,45 | -2,14% | 10.616.980,00 |
| 06.05.2026 | 27,90 | 28,58 | 27,58 | 28,05 | -1,44% | 25.843.231,00 |
| 05.05.2026 | 27,34 | 28,78 | 27,18 | 28,46 | 5,13% | 12.138.981,00 |
| 04.05.2026 | 27,35 | 27,63 | 26,94 | 27,07 | -1,64% | 10.650.525,00 |
| 01.05.2026 | 27,79 | 28,05 | 27,46 | 27,52 | -0,07% | 7.072.492,00 |
| 30.04.2026 | 26,72 | 27,94 | 26,65 | 27,54 | 2,19% | 10.020.594,00 |
| 29.04.2026 | 26,89 | 27,28 | 26,69 | 26,95 | 0,07% | 13.385.439,00 |
| 28.04.2026 | 26,86 | 27,23 | 26,74 | 26,93 | 0,86% | 6.401.614,00 |
| 27.04.2026 | 26,16 | 26,91 | 26,16 | 26,70 | 1,60% | 7.785.308,00 |
| 24.04.2026 | 26,51 | 26,70 | 26,14 | 26,28 | -0,98% | 2.731.325,00 |
| 23.04.2026 | 26,48 | 26,58 | 26,10 | 26,54 | -0,30% | 3.767.684,00 |
| 22.04.2026 | 26,43 | 26,63 | 25,97 | 26,62 | 1,29% | 4.512.298,00 |
| 21.04.2026 | 26,90 | 27,17 | 26,12 | 26,28 | -2,16% | 6.744.731,00 |
| 20.04.2026 | 26,58 | 27,06 | 26,49 | 26,86 | 0,41% | 3.549.465,00 |
| 17.04.2026 | 27,02 | 27,82 | 26,69 | 26,75 | -0,30% | 3.982.555,00 |
| 16.04.2026 | 27,11 | 27,55 | 26,64 | 26,83 | 0,04% | 6.132.646,00 |
| 15.04.2026 | 25,86 | 27,12 | 25,78 | 26,82 | 4,89% | 5.795.229,00 |
| 14.04.2026 | 25,16 | 25,78 | 25,02 | 25,57 | 2,53% | 3.128.996,00 |
| 13.04.2026 | 24,14 | 25,01 | 24,00 | 24,94 | 2,00% | 3.621.626,00 |
| 10.04.2026 | 24,72 | 24,83 | 24,36 | 24,45 | -1,37% | 5.364.007,00 |
| 09.04.2026 | 24,97 | 25,21 | 24,34 | 24,79 | -0,44% | 5.342.299,00 |
| 08.04.2026 | 25,39 | 25,80 | 24,68 | 24,90 | 3,28% | 5.876.396,00 |
| 07.04.2026 | 24,33 | 24,68 | 24,11 | 24,11 | -1,67% | 4.163.649,00 |
| 06.04.2026 | 23,87 | 24,55 | 23,87 | 24,52 | 2,12% | 3.138.349,00 |
| 02.04.2026 | 23,41 | 24,10 | 22,88 | 24,01 | -0,50% | 4.485.546,00 |
| 01.04.2026 | 24,33 | 24,66 | 23,76 | 24,13 | 1,13% | 4.974.423,00 |
| 31.03.2026 | 23,30 | 24,03 | 22,76 | 23,86 | 4,97% | 7.860.859,00 |
| 30.03.2026 | 22,51 | 23,03 | 22,24 | 22,73 | 1,93% | 6.984.731,00 |
| 27.03.2026 | 24,14 | 24,42 | 22,19 | 22,30 | -8,64% | 7.744.107,00 |
| 26.03.2026 | 24,21 | 25,00 | 23,31 | 24,41 | 0,99% | 11.359.866,00 |
| 25.03.2026 | 23,83 | 24,23 | 23,55 | 24,17 | 2,94% | 3.692.537,00 |
| 24.03.2026 | 23,34 | 23,72 | 23,19 | 23,48 | -0,97% | 3.634.164,00 |
| 23.03.2026 | 24,02 | 24,34 | 23,53 | 23,71 | 2,29% | 4.851.727,00 |
| 20.03.2026 | 23,48 | 23,68 | 22,94 | 23,18 | -0,77% | 7.178.835,00 |
| 19.03.2026 | 23,62 | 23,73 | 23,07 | 23,36 | -2,22% | 3.504.812,00 |
| 18.03.2026 | 23,84 | 24,40 | 23,78 | 23,89 | -1,24% | 4.842.291,00 |
| 17.03.2026 | 23,90 | 24,32 | 23,78 | 24,19 | 2,24% | 3.489.479,00 |
| 16.03.2026 | 23,94 | 24,12 | 23,62 | 23,66 | 0,72% | 3.543.639,00 |
| 13.03.2026 | 23,03 | 23,79 | 22,95 | 23,49 | 2,89% | 6.009.962,00 |
| 12.03.2026 | 23,01 | 23,44 | 22,32 | 22,83 | -2,77% | 4.463.282,00 |
| 11.03.2026 | 24,43 | 24,60 | 23,29 | 23,48 | -4,63% | 3.460.890,00 |
| 10.03.2026 | 25,42 | 25,63 | 24,51 | 24,62 | -2,50% | 2.771.407,00 |
| 09.03.2026 | 24,39 | 25,59 | 24,26 | 25,25 | -0,39% | 4.023.618,00 |