81,306$
-0,36%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 81,96 | 82,15 | 81,20 | 81,32 | -0,34% | 4.039.879,00 |
| 28.08.2025 | 82,03 | 82,22 | 81,28 | 81,60 | -0,74% | 3.269.623,00 |
| 27.08.2025 | 82,52 | 82,89 | 81,99 | 82,21 | -0,45% | 4.508.615,00 |
| 26.08.2025 | 82,25 | 82,94 | 82,06 | 82,58 | -0,25% | 4.164.226,00 |
| 25.08.2025 | 83,19 | 83,34 | 82,68 | 82,79 | -0,71% | 2.445.274,00 |
| 22.08.2025 | 83,23 | 83,78 | 83,00 | 83,38 | 0,96% | 3.123.661,00 |
| 21.08.2025 | 82,73 | 82,79 | 82,16 | 82,59 | 0,07% | 3.459.675,00 |
| 20.08.2025 | 81,65 | 82,84 | 81,49 | 82,53 | 1,53% | 3.424.485,00 |
| 19.08.2025 | 80,42 | 81,33 | 80,05 | 81,29 | 1,13% | 2.671.966,00 |
| 18.08.2025 | 79,90 | 80,55 | 79,36 | 80,38 | 0,46% | 3.330.022,00 |
| 15.08.2025 | 80,46 | 80,66 | 79,97 | 80,01 | -0,37% | 3.437.846,00 |
| 14.08.2025 | 80,00 | 80,44 | 79,61 | 80,31 | 0,53% | 2.524.167,00 |
| 13.08.2025 | 78,50 | 80,08 | 78,45 | 79,89 | 1,80% | 4.293.723,00 |
| 12.08.2025 | 78,80 | 79,00 | 77,99 | 78,48 | -0,19% | 5.093.755,00 |
| 11.08.2025 | 78,52 | 79,10 | 78,40 | 78,63 | 0,64% | 3.839.874,00 |
| 08.08.2025 | 77,27 | 78,68 | 76,74 | 78,13 | 2,00% | 4.170.850,00 |
| 07.08.2025 | 77,88 | 78,32 | 75,26 | 76,60 | -3,11% | 5.966.856,00 |
| 06.08.2025 | 78,76 | 79,31 | 78,68 | 79,06 | 0,79% | 4.238.536,00 |
| 05.08.2025 | 78,68 | 79,12 | 78,08 | 78,44 | 0,19% | 2.788.760,00 |
| 04.08.2025 | 77,37 | 78,31 | 77,11 | 78,29 | 1,68% | 4.757.897,00 |
| 01.08.2025 | 77,40 | 77,61 | 76,37 | 77,00 | -0,81% | 4.438.084,00 |
| 31.07.2025 | 77,35 | 78,53 | 77,22 | 77,63 | 0,28% | 5.026.516,00 |
| 30.07.2025 | 78,97 | 78,97 | 76,85 | 77,41 | -1,91% | 4.479.547,00 |
| 29.07.2025 | 79,46 | 80,13 | 78,33 | 78,92 | -0,39% | 4.504.441,00 |
| 28.07.2025 | 80,01 | 80,23 | 78,78 | 79,23 | -1,09% | 4.499.300,00 |
| 25.07.2025 | 79,30 | 80,30 | 79,25 | 80,10 | 1,10% | 4.476.837,00 |
| 24.07.2025 | 79,13 | 79,63 | 78,63 | 79,23 | -0,35% | 6.072.162,00 |
| 23.07.2025 | 81,05 | 81,05 | 77,95 | 79,51 | -2,35% | 5.583.963,00 |
| 22.07.2025 | 80,88 | 81,57 | 80,60 | 81,42 | 0,79% | 3.329.921,00 |
| 21.07.2025 | 81,50 | 81,94 | 80,78 | 80,78 | -0,53% | 2.928.786,00 |
| 18.07.2025 | 81,17 | 81,55 | 80,87 | 81,21 | 0,27% | 2.967.468,00 |
| 17.07.2025 | 80,89 | 81,15 | 79,61 | 80,99 | 0,00% | 3.999.297,00 |
| 16.07.2025 | 81,65 | 81,93 | 80,51 | 80,99 | -0,10% | 4.054.670,00 |
| 15.07.2025 | 81,55 | 81,77 | 80,73 | 81,07 | -0,69% | 4.796.306,00 |
| 14.07.2025 | 81,32 | 82,17 | 80,77 | 81,63 | -0,18% | 6.953.294,00 |
| 11.07.2025 | 81,92 | 82,46 | 81,60 | 81,78 | -0,82% | 3.324.217,00 |
| 10.07.2025 | 82,81 | 83,01 | 82,14 | 82,46 | -0,73% | 3.287.089,00 |
| 09.07.2025 | 83,27 | 83,42 | 82,66 | 83,07 | -0,16% | 2.852.240,00 |
| 08.07.2025 | 82,79 | 83,56 | 82,58 | 83,20 | 0,20% | 4.206.103,00 |
| 07.07.2025 | 82,97 | 83,34 | 82,35 | 83,03 | -0,18% | 4.335.148,00 |
| 03.07.2025 | 82,72 | 83,68 | 82,60 | 83,18 | 1,00% | 2.804.218,00 |
| 02.07.2025 | 85,70 | 85,83 | 82,10 | 82,36 | -4,09% | 5.205.282,00 |
| 01.07.2025 | 85,82 | 86,47 | 84,95 | 85,87 | 0,33% | 3.622.945,00 |
| 30.06.2025 | 84,80 | 85,67 | 84,48 | 85,59 | 1,18% | 4.597.253,00 |
| 27.06.2025 | 85,02 | 85,63 | 84,48 | 84,59 | -0,45% | 8.170.452,00 |
| 26.06.2025 | 84,18 | 85,21 | 83,93 | 84,97 | 1,28% | 5.056.268,00 |
| 25.06.2025 | 85,50 | 85,53 | 83,77 | 83,90 | -1,83% | 5.057.022,00 |
| 24.06.2025 | 86,00 | 86,15 | 85,37 | 85,46 | -0,42% | 3.174.875,00 |
| 23.06.2025 | 85,24 | 85,95 | 84,44 | 85,82 | 0,81% | 3.886.233,00 |
| 20.06.2025 | 84,54 | 85,51 | 84,43 | 85,13 | 1,04% | 9.182.835,00 |
| 18.06.2025 | 84,19 | 85,06 | 84,01 | 84,25 | 0,04% | 4.097.337,00 |
| 17.06.2025 | 85,11 | 85,78 | 83,67 | 84,22 | -1,43% | 3.385.696,00 |
| 16.06.2025 | 85,14 | 85,88 | 84,69 | 85,44 | 0,98% | 3.468.649,00 |
| 13.06.2025 | 85,00 | 85,83 | 84,38 | 84,61 | -1,39% | 3.429.725,00 |
| 12.06.2025 | 83,86 | 85,88 | 83,72 | 85,80 | 1,66% | 3.526.468,00 |
| 11.06.2025 | 84,59 | 84,85 | 83,92 | 84,40 | 0,08% | 3.499.767,00 |
| 10.06.2025 | 84,94 | 85,21 | 83,88 | 84,33 | -1,00% | 3.328.093,00 |
| 09.06.2025 | 86,93 | 86,93 | 82,84 | 85,18 | -2,47% | 6.854.585,00 |
| 06.06.2025 | 86,25 | 87,46 | 86,12 | 87,34 | 2,25% | 3.823.939,00 |
| 05.06.2025 | 85,14 | 85,47 | 84,40 | 85,42 | 0,48% | 2.841.073,00 |
| 04.06.2025 | 85,48 | 85,68 | 84,83 | 85,01 | -0,63% | 3.686.793,00 |
| 03.06.2025 | 85,63 | 85,89 | 83,95 | 85,55 | -0,24% | 3.187.452,00 |
| 02.06.2025 | 84,32 | 85,76 | 83,96 | 85,76 | 1,32% | 3.300.336,00 |
| 30.05.2025 | 83,35 | 84,92 | 83,11 | 84,64 | 1,26% | 7.861.658,00 |
| 29.05.2025 | 82,91 | 83,78 | 82,59 | 83,59 | 1,03% | 3.004.359,00 |
| 28.05.2025 | 83,08 | 83,47 | 82,64 | 82,74 | -0,52% | 3.288.013,00 |
| 27.05.2025 | 82,11 | 83,39 | 81,62 | 83,17 | 1,90% | 2.841.152,00 |
| 23.05.2025 | 81,25 | 82,03 | 81,13 | 81,62 | -0,49% | 3.313.947,00 |
| 22.05.2025 | 82,87 | 82,90 | 81,40 | 82,02 | -0,74% | 3.172.776,00 |
| 21.05.2025 | 83,91 | 83,97 | 82,59 | 82,63 | -1,72% | 2.644.076,00 |
| 20.05.2025 | 84,30 | 84,57 | 83,85 | 84,08 | -0,31% | 2.172.024,00 |
| 19.05.2025 | 84,57 | 84,58 | 83,85 | 84,34 | 0,01% | 2.035.345,00 |
| 16.05.2025 | 83,26 | 84,36 | 83,16 | 84,33 | 1,32% | 2.570.146,00 |
| 15.05.2025 | 81,86 | 83,35 | 81,86 | 83,23 | 1,64% | 2.856.856,00 |
| 14.05.2025 | 83,64 | 83,76 | 81,66 | 81,89 | -2,09% | 4.188.399,00 |
| 13.05.2025 | 83,65 | 84,59 | 83,41 | 83,64 | 0,20% | 3.285.805,00 |
| 12.05.2025 | 82,81 | 83,49 | 81,48 | 83,47 | 1,29% | 5.265.202,00 |
| 09.05.2025 | 82,13 | 82,91 | 81,68 | 82,41 | 0,72% | 4.926.036,00 |
| 08.05.2025 | 82,05 | 83,00 | 81,70 | 81,82 | 0,16% | 3.709.959,00 |
| 07.05.2025 | 82,95 | 83,18 | 81,52 | 81,69 | -1,02% | 3.326.134,00 |
| 06.05.2025 | 82,56 | 83,31 | 82,32 | 82,53 | -0,63% | 2.482.311,00 |
| 05.05.2025 | 83,37 | 84,05 | 82,65 | 83,05 | -0,73% | 2.619.029,00 |
| 02.05.2025 | 80,63 | 84,10 | 78,45 | 83,66 | 3,49% | 5.783.279,00 |
| 01.05.2025 | 80,71 | 81,41 | 80,35 | 80,84 | -0,83% | 5.974.979,00 |
| 30.04.2025 | 81,35 | 81,95 | 80,00 | 81,52 | -0,59% | 5.777.802,00 |
| 29.04.2025 | 81,68 | 82,55 | 81,58 | 82,00 | 0,09% | 3.331.641,00 |
| 28.04.2025 | 81,18 | 82,27 | 81,11 | 81,93 | 0,87% | 3.055.595,00 |
| 25.04.2025 | 82,06 | 82,33 | 80,79 | 81,22 | -1,49% | 2.657.552,00 |
| 24.04.2025 | 81,70 | 82,84 | 81,21 | 82,45 | 0,98% | 2.620.755,00 |
| 23.04.2025 | 82,28 | 82,37 | 81,16 | 81,65 | 0,01% | 3.086.062,00 |
| 22.04.2025 | 80,49 | 81,94 | 79,93 | 81,64 | 2,85% | 3.545.095,00 |
| 21.04.2025 | 81,14 | 81,18 | 78,61 | 79,38 | -2,17% | 3.637.506,00 |
| 17.04.2025 | 81,31 | 82,16 | 80,67 | 81,14 | 0,21% | 4.021.366,00 |
| 16.04.2025 | 82,38 | 82,90 | 80,65 | 80,97 | -1,20% | 3.468.323,00 |
| 15.04.2025 | 82,00 | 82,76 | 81,54 | 81,95 | 0,55% | 4.549.972,00 |
| 14.04.2025 | 82,98 | 83,92 | 81,37 | 81,50 | -0,57% | 6.105.593,00 |
| 11.04.2025 | 81,13 | 82,73 | 80,13 | 81,97 | 0,76% | 4.039.555,00 |
| 10.04.2025 | 81,16 | 83,07 | 79,64 | 81,35 | -1,77% | 4.402.311,00 |
| 09.04.2025 | 76,59 | 83,55 | 76,53 | 82,82 | 6,63% | 7.565.321,00 |
| 08.04.2025 | 79,00 | 81,22 | 76,64 | 77,67 | 0,14% | 7.738.944,00 |