Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,69 | 44,69 | 43,69 | 43,96 | 0,00% | - |
| 25.02.2021 | 45,27 | 45,32 | 43,88 | 43,96 | -3,25% | - |
| 24.02.2021 | 45,35 | 45,96 | 45,34 | 45,43 | 2,40% | - |
| 23.02.2021 | 44,40 | 44,73 | 0,00 | 44,37 | 0,60% | - |
| 22.02.2021 | 43,14 | 44,35 | 43,03 | 44,10 | 3,56% | - |
| 19.02.2021 | 42,13 | 42,82 | 42,07 | 42,59 | 1,13% | - |
| 18.02.2021 | 42,37 | 42,37 | 41,49 | 42,11 | -2,62% | - |
| 17.02.2021 | 42,47 | 43,35 | 0,00 | 43,25 | 2,56% | - |
| 16.02.2021 | 42,55 | 42,63 | 42,11 | 42,17 | 1,85% | - |
| 12.02.2021 | 42,03 | 42,18 | 41,19 | 41,40 | -0,49% | - |
| 11.02.2021 | 42,13 | 42,14 | 41,29 | 41,61 | -1,94% | - |
| 10.02.2021 | 42,18 | 42,69 | 41,97 | 42,43 | 0,66% | - |
| 09.02.2021 | 41,89 | 42,41 | 41,76 | 42,15 | -0,28% | - |
| 08.02.2021 | 41,69 | 42,32 | 0,00 | 42,27 | 1,44% | - |
| 05.02.2021 | 41,46 | 41,94 | 41,42 | 41,67 | 0,96% | - |
| 04.02.2021 | 40,61 | 41,29 | 40,52 | 41,28 | 5,87% | - |
| 03.02.2021 | 39,03 | 39,31 | 38,94 | 38,99 | 0,58% | - |
| 02.02.2021 | 38,20 | 38,99 | 38,10 | 38,76 | 3,53% | - |
| 01.02.2021 | 37,04 | 37,62 | 36,88 | 37,44 | -0,05% | - |
| 29.01.2021 | 37,64 | 37,72 | 36,80 | 37,46 | -2,59% | - |
| 28.01.2021 | 38,38 | 38,93 | 38,38 | 38,46 | 2,86% | - |
| 27.01.2021 | 38,28 | 38,40 | 37,09 | 37,39 | -4,41% | - |
| 26.01.2021 | 39,71 | 39,80 | 39,02 | 39,11 | -1,20% | - |
| 25.01.2021 | 39,77 | 39,78 | 38,99 | 39,59 | -1,21% | - |
| 22.01.2021 | 40,07 | 40,07 | 40,07 | 40,07 | -2,41% | - |
| 21.01.2021 | 42,12 | 42,14 | 41,05 | 41,06 | -2,44% | - |
| 20.01.2021 | 42,44 | 42,58 | 42,00 | 42,09 | -0,41% | - |
| 19.01.2021 | 42,26 | 42,26 | 42,26 | 42,26 | 2,08% | - |
| 15.01.2021 | 40,74 | 41,51 | 40,69 | 41,40 | 0,35% | - |
| 14.01.2021 | 41,06 | 41,45 | 40,77 | 41,26 | 1,35% | - |
| 13.01.2021 | 40,87 | 40,88 | 40,44 | 40,71 | -0,92% | - |
| 12.01.2021 | 40,93 | 41,26 | 40,85 | 41,09 | 2,09% | - |
| 11.01.2021 | 40,56 | 40,67 | 40,11 | 40,25 | -0,98% | - |
| 08.01.2021 | 40,64 | 40,89 | 40,01 | 40,65 | -0,56% | - |
| 07.01.2021 | 40,90 | 41,04 | 40,58 | 40,88 | 1,54% | - |
| 06.01.2021 | 39,73 | 40,66 | 39,71 | 40,26 | 6,86% | - |
| 05.01.2021 | 37,61 | 38,01 | 37,18 | 37,67 | 1,48% | - |
| 04.01.2021 | 37,31 | 37,34 | 36,83 | 37,12 | -1,94% | - |
| 31.12.2020 | 37,45 | 37,96 | 37,45 | 37,86 | 0,92% | - |
| 30.12.2020 | 37,97 | 38,00 | 37,32 | 37,51 | 0,96% | - |
| 29.12.2020 | 37,03 | 37,31 | 36,92 | 37,16 | 0,23% | - |
| 28.12.2020 | 37,97 | 37,99 | 37,04 | 37,07 | -0,63% | - |
| 24.12.2020 | 37,14 | 37,45 | 37,00 | 37,31 | -0,56% | - |
| 23.12.2020 | 37,76 | 37,79 | 37,39 | 37,52 | 1,96% | - |
| 22.12.2020 | 37,61 | 37,61 | 36,78 | 36,80 | -1,54% | - |
| 21.12.2020 | 37,37 | 37,37 | 37,37 | 37,37 | -2,92% | - |
| 18.12.2020 | 37,49 | 40,33 | 37,37 | 38,50 | 0,79% | - |
| 17.12.2020 | 38,08 | 38,25 | 37,83 | 38,20 | 1,96% | - |
| 16.12.2020 | 38,32 | 38,69 | 37,46 | 37,46 | -2,81% | - |
| 15.12.2020 | 37,77 | 38,87 | 37,64 | 38,55 | 0,77% | - |
| 14.12.2020 | 38,25 | 38,25 | 38,25 | 38,25 | -1,38% | - |
| 11.12.2020 | 38,79 | 38,79 | 38,79 | 38,79 | -2,11% | - |
| 10.12.2020 | 39,76 | 39,77 | 39,62 | 39,62 | -0,96% | - |
| 09.12.2020 | 40,01 | 40,29 | 39,57 | 40,01 | 1,21% | - |
| 08.12.2020 | 39,76 | 39,81 | 39,47 | 39,53 | -1,92% | - |
| 07.12.2020 | 40,07 | 41,09 | 39,59 | 40,30 | -0,82% | - |
| 04.12.2020 | 40,74 | 40,82 | 40,31 | 40,64 | 2,37% | - |
| 03.12.2020 | 39,79 | 40,27 | 39,52 | 39,70 | 1,68% | - |
| 02.12.2020 | 39,44 | 39,88 | 38,51 | 39,04 | -0,67% | - |
| 01.12.2020 | 39,51 | 39,78 | 39,23 | 39,31 | -0,32% | - |
| 30.11.2020 | 38,46 | 39,91 | 38,46 | 39,43 | 0,99% | - |
| 27.11.2020 | 39,80 | 39,94 | 39,05 | 39,05 | -2,64% | - |
| 25.11.2020 | 39,96 | 40,24 | 39,71 | 40,11 | -2,18% | - |
| 24.11.2020 | 41,19 | 41,58 | 40,67 | 41,00 | 3,11% | - |
| 23.11.2020 | 39,76 | 39,77 | 39,76 | 39,77 | 3,22% | - |
| 20.11.2020 | 38,43 | 38,75 | 38,01 | 38,53 | 0,00% | - |
| 19.11.2020 | 38,20 | 38,60 | 37,85 | 38,53 | -0,54% | - |
| 18.11.2020 | 38,88 | 39,36 | 38,66 | 38,74 | 0,83% | - |
| 17.11.2020 | 38,19 | 38,70 | 38,13 | 38,42 | 0,03% | - |
| 16.11.2020 | 38,56 | 38,64 | 38,05 | 38,41 | 3,00% | - |
| 13.11.2020 | 36,85 | 37,42 | 36,54 | 37,29 | 3,44% | - |
| 12.11.2020 | 36,34 | 36,63 | 35,56 | 36,05 | -3,53% | - |
| 11.11.2020 | 36,87 | 37,54 | 0,00 | 37,37 | -2,43% | - |
| 10.11.2020 | 0,00 | 38,59 | 0,00 | 38,30 | 1,83% | - |
| 09.11.2020 | 37,61 | 37,61 | 37,61 | 37,61 | 13,32% | - |
| 06.11.2020 | 35,10 | 35,49 | 32,77 | 33,19 | -0,49% | - |
| 05.11.2020 | 33,36 | 33,36 | 33,35 | 33,35 | 5,42% | - |
| 04.11.2020 | 32,11 | 32,59 | 31,62 | 31,64 | -3,68% | - |
| 03.11.2020 | 32,85 | 32,85 | 32,85 | 32,85 | 0,92% | - |
| 02.11.2020 | 0,00 | 32,74 | 0,00 | 32,55 | 3,83% | - |
| 30.10.2020 | 31,61 | 31,77 | 0,00 | 31,35 | -0,13% | - |
| 29.10.2020 | 30,14 | 31,42 | 29,82 | 31,39 | 3,56% | - |
| 28.10.2020 | 30,31 | 30,31 | 30,31 | 30,31 | -2,76% | - |
| 27.10.2020 | 32,19 | 32,41 | 31,16 | 31,17 | -0,48% | - |
| 26.10.2020 | 31,53 | 31,54 | 30,76 | 31,32 | -3,30% | - |
| 23.10.2020 | 0,00 | 32,64 | 0,00 | 32,39 | 1,14% | - |
| 22.10.2020 | 0,00 | 32,15 | 0,00 | 32,02 | 1,06% | - |
| 21.10.2020 | 30,86 | 31,84 | 30,83 | 31,69 | 3,38% | - |
| 20.10.2020 | 0,00 | 31,23 | 0,00 | 30,65 | 1,84% | - |
| 19.10.2020 | 30,64 | 30,83 | 30,03 | 30,10 | -0,63% | - |
| 16.10.2020 | 29,85 | 30,67 | 29,76 | 30,29 | 1,07% | - |
| 15.10.2020 | 29,35 | 29,98 | 29,32 | 29,97 | 1,06% | - |
| 14.10.2020 | 30,14 | 30,36 | 29,54 | 29,65 | -0,67% | - |
| 13.10.2020 | 29,85 | 29,85 | 29,85 | 29,85 | -2,02% | - |
| 12.10.2020 | 30,08 | 30,50 | 29,99 | 30,47 | 1,87% | - |
| 09.10.2020 | 30,09 | 30,21 | 29,75 | 29,91 | -1,09% | - |
| 08.10.2020 | 30,02 | 30,48 | 29,35 | 30,24 | 2,37% | - |
| 07.10.2020 | 29,42 | 29,57 | 28,95 | 29,54 | 1,56% | - |
| 06.10.2020 | 29,21 | 29,98 | 28,93 | 29,08 | 0,09% | - |
| 05.10.2020 | 0,00 | 29,42 | 0,00 | 29,06 | 2,76% | - |