279,193$
0,42%
Echtzeit-Aktienkurs Assurant Inc.
Bid:
Ask:
Aktienkurse zur Assurant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 278,81 | 282,21 | 277,71 | 278,29 | 0,09% | - |
| 08.07.2026 | 281,77 | 281,77 | 277,96 | 278,03 | -0,74% | 289.508,00 |
| 07.07.2026 | 281,70 | 284,12 | 279,02 | 280,11 | 0,30% | 369.852,00 |
| 06.07.2026 | 280,11 | 282,36 | 276,82 | 279,28 | -0,07% | 429.516,00 |
| 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% | 300.056,00 |
| 30.06.2026 | 267,54 | 270,78 | 266,92 | 268,53 | 0,21% | 347.776,00 |
| 29.06.2026 | 263,28 | 268,00 | 263,23 | 267,98 | 1,34% | 354.785,00 |
| 26.06.2026 | 263,20 | 265,57 | 262,89 | 264,43 | 1,40% | 634.599,00 |
| 25.06.2026 | 264,53 | 267,95 | 260,69 | 260,77 | -1,16% | 385.555,00 |
| 24.06.2026 | 266,40 | 268,67 | 263,17 | 263,82 | -0,56% | 449.988,00 |
| 23.06.2026 | 263,71 | 266,90 | 262,44 | 265,30 | 1,42% | 405.818,00 |
| 22.06.2026 | 260,28 | 265,51 | 260,28 | 261,58 | 0,83% | 280.407,00 |
| 19.06.2026 | 259,64 | 259,82 | 259,37 | 259,43 | -0,17% | - |
| 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% | 384.548,00 |
| 16.06.2026 | 261,54 | 262,45 | 259,05 | 260,55 | 0,42% | 398.300,00 |
| 15.06.2026 | 260,31 | 262,99 | 258,73 | 259,46 | -0,59% | 359.579,00 |
| 12.06.2026 | 259,21 | 261,10 | 255,37 | 260,99 | 0,96% | 251.166,00 |
| 11.06.2026 | 259,22 | 260,51 | 257,62 | 258,50 | 0,45% | 279.422,00 |
| 10.06.2026 | 253,05 | 259,93 | 252,29 | 257,34 | 2,53% | 451.496,00 |
| 09.06.2026 | 252,83 | 253,94 | 248,81 | 250,99 | -0,41% | 433.717,00 |
| 08.06.2026 | 254,59 | 256,02 | 251,93 | 252,02 | -2,07% | 621.881,00 |
| 05.06.2026 | 252,94 | 258,69 | 252,94 | 257,35 | 2,26% | 613.851,00 |
| 04.06.2026 | 250,96 | 254,43 | 249,79 | 251,66 | 1,30% | 432.228,00 |
| 03.06.2026 | 246,98 | 251,06 | 246,98 | 248,42 | -0,02% | 448.778,00 |
| 02.06.2026 | 250,79 | 253,15 | 247,02 | 248,48 | -0,12% | 574.615,00 |
| 01.06.2026 | 247,30 | 249,46 | 246,63 | 248,77 | -0,04% | 524.215,00 |
| 29.05.2026 | 246,70 | 250,42 | 245,55 | 248,87 | 0,59% | 604.762,00 |
| 28.05.2026 | 250,98 | 253,27 | 247,33 | 247,40 | -1,85% | 412.971,00 |
| 27.05.2026 | 255,81 | 256,75 | 251,02 | 252,06 | -1,54% | 255.195,00 |
| 26.05.2026 | 255,62 | 257,37 | 254,56 | 256,01 | 0,47% | 213.582,00 |
| 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% | 377.866,00 |
| 20.05.2026 | 257,70 | 258,32 | 253,74 | 256,25 | -0,09% | 355.584,00 |
| 19.05.2026 | 256,46 | 259,46 | 253,80 | 256,47 | -0,66% | 420.732,00 |
| 18.05.2026 | 254,57 | 260,97 | 254,01 | 258,17 | 1,40% | 536.513,00 |
| 15.05.2026 | 253,94 | 257,17 | 252,10 | 254,61 | 0,75% | 481.617,00 |
| 14.05.2026 | 253,95 | 254,43 | 249,54 | 252,72 | 4,17% | 636.309,00 |
| 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% | 433.269,00 |
| 11.05.2026 | 240,00 | 244,41 | 239,07 | 244,14 | 1,87% | 481.741,00 |
| 08.05.2026 | 233,77 | 239,73 | 232,49 | 239,67 | 2,51% | 491.933,00 |
| 07.05.2026 | 235,39 | 238,38 | 232,30 | 233,80 | -1,19% | 439.256,00 |
| 06.05.2026 | 235,96 | 241,79 | 230,56 | 236,61 | -0,22% | 638.032,00 |
| 05.05.2026 | 229,73 | 238,21 | 228,74 | 237,14 | 3,50% | 710.848,00 |
| 04.05.2026 | 229,90 | 232,45 | 226,58 | 229,12 | -1,03% | 854.931,00 |
| 01.05.2026 | 237,98 | 238,82 | 231,19 | 231,51 | -2,01% | 620.474,00 |
| 30.04.2026 | 230,52 | 237,50 | 228,65 | 236,27 | 1,53% | 456.754,00 |
| 29.04.2026 | 234,85 | 235,02 | 231,69 | 232,70 | -1,15% | 341.719,00 |
| 28.04.2026 | 235,00 | 237,00 | 233,54 | 235,40 | 1,15% | 469.916,00 |
| 27.04.2026 | 228,84 | 234,13 | 228,84 | 232,72 | 1,27% | 421.235,00 |
| 24.04.2026 | 229,10 | 231,88 | 228,62 | 229,80 | -0,29% | 483.789,00 |
| 23.04.2026 | 229,88 | 232,00 | 227,63 | 230,46 | 0,61% | 569.112,00 |
| 22.04.2026 | 228,53 | 229,95 | 226,39 | 229,07 | 0,05% | 366.692,00 |
| 21.04.2026 | 226,91 | 230,80 | 225,64 | 228,96 | 1,21% | 373.226,00 |
| 20.04.2026 | 227,53 | 229,76 | 225,63 | 226,22 | -0,68% | 226.694,00 |
| 17.04.2026 | 225,05 | 230,01 | 224,24 | 227,76 | 1,38% | 226.736,00 |
| 16.04.2026 | 225,27 | 225,37 | 223,12 | 224,65 | 0,29% | 298.462,00 |
| 15.04.2026 | 222,31 | 224,57 | 221,39 | 224,01 | 0,78% | 327.132,00 |
| 14.04.2026 | 220,97 | 223,30 | 220,49 | 222,27 | -0,06% | 276.131,00 |
| 13.04.2026 | 219,03 | 222,45 | 218,15 | 222,40 | 1,37% | 335.456,00 |
| 10.04.2026 | 222,04 | 222,88 | 218,05 | 219,40 | -1,74% | 272.615,00 |
| 09.04.2026 | 222,67 | 224,70 | 221,41 | 223,28 | -0,18% | 302.905,00 |
| 08.04.2026 | 219,40 | 224,68 | 218,52 | 223,69 | 2,23% | 333.298,00 |
| 07.04.2026 | 217,10 | 219,26 | 216,00 | 218,80 | 0,37% | 255.509,00 |
| 06.04.2026 | 217,03 | 218,55 | 215,62 | 217,99 | -0,12% | 258.909,00 |
| 02.04.2026 | 216,04 | 220,20 | 215,05 | 218,26 | 0,89% | 288.443,00 |
| 01.04.2026 | 217,68 | 218,38 | 213,82 | 216,33 | -0,68% | 292.471,00 |
| 31.03.2026 | 218,82 | 219,00 | 214,41 | 217,81 | 0,79% | 280.412,00 |
| 30.03.2026 | 215,24 | 218,23 | 213,62 | 216,11 | 1,33% | 255.990,00 |
| 27.03.2026 | 217,74 | 217,74 | 212,12 | 213,28 | -1,90% | 283.894,00 |
| 26.03.2026 | 216,47 | 219,26 | 216,47 | 217,41 | 0,18% | 336.113,00 |
| 25.03.2026 | 222,00 | 222,00 | 216,24 | 217,02 | -0,23% | 245.484,00 |
| 24.03.2026 | 216,36 | 219,67 | 215,04 | 217,52 | 0,04% | 257.605,00 |
| 23.03.2026 | 216,58 | 219,31 | 214,88 | 217,43 | 2,17% | 317.506,00 |
| 20.03.2026 | 212,75 | 212,83 | 210,44 | 212,81 | 0,45% | 526.217,00 |
| 19.03.2026 | 211,75 | 214,63 | 210,60 | 211,86 | -0,11% | 374.390,00 |
| 18.03.2026 | 216,12 | 216,29 | 211,64 | 212,10 | -2,40% | 553.866,00 |
| 17.03.2026 | 225,00 | 226,14 | 217,09 | 217,32 | -2,17% | 497.040,00 |
| 16.03.2026 | 218,90 | 222,50 | 218,90 | 222,15 | 1,66% | 329.188,00 |
| 13.03.2026 | 216,31 | 218,83 | 216,31 | 218,53 | 1,50% | 352.051,00 |
| 12.03.2026 | 213,37 | 218,31 | 212,87 | 215,30 | -0,65% | 383.697,00 |
| 11.03.2026 | 218,11 | 219,30 | 215,47 | 216,70 | -1,37% | 308.242,00 |
| 10.03.2026 | 218,85 | 222,79 | 216,50 | 219,70 | 0,01% | 2.194,00 |
| 09.03.2026 | 221,11 | 221,28 | 216,54 | 219,67 | -1,45% | 2.194,00 |
| 06.03.2026 | 225,19 | 225,19 | 220,82 | 222,91 | -1,88% | 2.194,00 |
| 05.03.2026 | 229,77 | 231,33 | 226,55 | 227,18 | -2,06% | 2.194,00 |
| 04.03.2026 | 231,92 | 233,22 | 229,47 | 231,95 | -0,40% | 2.194,00 |
| 03.03.2026 | 232,43 | 233,65 | 226,67 | 232,89 | -0,28% | 344.025,00 |
| 02.03.2026 | 229,59 | 235,50 | 228,96 | 233,55 | 1,72% | 2.194,00 |
| 27.02.2026 | 229,73 | 230,29 | 224,32 | 229,59 | 0,07% | 2.194,00 |
| 26.02.2026 | 225,76 | 230,27 | 224,52 | 229,44 | 2,37% | 2.194,00 |
| 25.02.2026 | 223,10 | 224,76 | 220,92 | 224,13 | 0,57% | 2.194,00 |
| 24.02.2026 | 218,11 | 223,86 | 216,27 | 222,85 | 2,03% | 2.194,00 |
| 23.02.2026 | 223,22 | 225,47 | 217,69 | 218,42 | -2,63% | 2.194,00 |
| 20.02.2026 | 224,23 | 224,49 | 220,50 | 224,31 | 0,62% | 391.756,00 |
| 19.02.2026 | 219,76 | 223,08 | 217,86 | 222,92 | 1,47% | 462.218,00 |
| 18.02.2026 | 219,15 | 221,29 | 217,08 | 219,70 | -0,61% | 527.547,00 |
| 17.02.2026 | 219,58 | 222,26 | 218,07 | 221,04 | 1,64% | 614.182,00 |