75,075$
0,62%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 74,82 | 75,70 | 74,66 | 75,09 | 0,64% | 4.899.411,00 |
| 16.01.2025 | 72,95 | 74,74 | 72,93 | 74,61 | 2,11% | 4.627.418,00 |
| 15.01.2025 | 73,72 | 74,01 | 72,74 | 73,07 | 0,66% | 3.856.549,00 |
| 14.01.2025 | 71,01 | 72,70 | 70,64 | 72,59 | 2,47% | 4.827.282,00 |
| 13.01.2025 | 70,05 | 70,88 | 69,97 | 70,84 | 0,48% | 4.117.981,00 |
| 10.01.2025 | 69,40 | 70,72 | 69,24 | 70,50 | -1,30% | 7.175.233,00 |
| 08.01.2025 | 71,86 | 71,86 | 69,50 | 71,43 | -1,60% | 6.850.396,00 |
| 07.01.2025 | 72,54 | 73,44 | 72,10 | 72,59 | 0,17% | 3.235.434,00 |
| 06.01.2025 | 73,10 | 73,95 | 72,31 | 72,47 | -0,47% | 3.789.272,00 |
| 03.01.2025 | 73,07 | 73,30 | 72,46 | 72,81 | -0,23% | 2.964.592,00 |
| 02.01.2025 | 73,45 | 73,45 | 72,58 | 72,98 | 0,25% | 2.422.009,00 |
| 31.12.2024 | 72,75 | 73,10 | 72,55 | 72,80 | 0,34% | 2.063.269,00 |
| 30.12.2024 | 72,01 | 73,00 | 71,97 | 72,55 | -0,62% | 3.059.656,00 |
| 27.12.2024 | 72,76 | 73,77 | 72,62 | 73,00 | -0,46% | 2.488.681,00 |
| 26.12.2024 | 72,61 | 73,55 | 72,35 | 73,34 | 0,69% | 1.652.966,00 |
| 24.12.2024 | 72,61 | 73,14 | 72,25 | 72,84 | 0,51% | 1.295.014,00 |
| 23.12.2024 | 72,12 | 72,57 | 71,94 | 72,47 | -0,30% | 2.768.943,00 |
| 20.12.2024 | 70,95 | 73,43 | 70,65 | 72,69 | 2,25% | 12.134.152,00 |
| 19.12.2024 | 70,58 | 71,96 | 70,51 | 71,09 | 1,56% | 6.352.352,00 |
| 18.12.2024 | 71,31 | 71,65 | 69,97 | 70,00 | -1,71% | 5.767.904,00 |
| 17.12.2024 | 71,27 | 71,77 | 70,92 | 71,22 | -1,21% | 6.070.702,00 |
| 16.12.2024 | 72,99 | 73,05 | 71,97 | 72,09 | -1,07% | 5.695.149,00 |
| 13.12.2024 | 72,86 | 73,51 | 72,46 | 72,87 | 0,57% | 3.612.991,00 |
| 12.12.2024 | 73,97 | 74,16 | 72,37 | 72,46 | -1,60% | 4.692.604,00 |
| 11.12.2024 | 73,30 | 73,70 | 72,54 | 73,64 | 0,88% | 4.579.283,00 |
| 10.12.2024 | 74,26 | 74,26 | 72,73 | 73,00 | -1,46% | 4.323.621,00 |
| 09.12.2024 | 75,56 | 76,17 | 73,93 | 74,08 | -1,96% | 4.950.535,00 |
| 06.12.2024 | 76,12 | 76,44 | 74,64 | 75,56 | -0,76% | 4.292.822,00 |
| 05.12.2024 | 75,92 | 76,92 | 75,88 | 76,14 | 0,24% | 4.392.719,00 |
| 04.12.2024 | 75,11 | 76,00 | 74,80 | 75,96 | 1,15% | 3.234.098,00 |
| 03.12.2024 | 76,23 | 76,40 | 75,08 | 75,10 | -1,20% | 3.456.600,00 |
| 02.12.2024 | 76,80 | 77,21 | 75,95 | 76,01 | -1,13% | 3.544.095,00 |
| 29.11.2024 | 77,18 | 77,71 | 76,84 | 76,88 | -0,34% | 1.939.724,00 |
| 27.11.2024 | 76,47 | 77,59 | 76,40 | 77,14 | 1,10% | 2.461.608,00 |
| 26.11.2024 | 76,09 | 76,38 | 75,40 | 76,30 | 0,46% | 3.640.953,00 |
| 25.11.2024 | 76,61 | 77,27 | 75,79 | 75,95 | -0,14% | 6.513.216,00 |
| 22.11.2024 | 75,80 | 76,92 | 75,63 | 76,06 | 0,11% | 2.853.063,00 |
| 21.11.2024 | 74,66 | 76,24 | 74,53 | 75,98 | 1,77% | 3.986.585,00 |
| 20.11.2024 | 75,54 | 75,65 | 74,54 | 74,66 | -0,85% | 3.998.299,00 |
| 19.11.2024 | 75,53 | 75,68 | 74,78 | 75,30 | -1,32% | 3.145.101,00 |
| 18.11.2024 | 75,59 | 76,54 | 75,42 | 76,31 | 0,71% | 3.277.399,00 |
| 15.11.2024 | 75,89 | 76,86 | 75,38 | 75,77 | 0,03% | 5.524.165,00 |
| 14.11.2024 | 76,43 | 76,43 | 75,42 | 75,75 | -0,45% | 3.285.859,00 |
| 13.11.2024 | 74,75 | 76,22 | 74,71 | 76,09 | 1,64% | 4.302.348,00 |
| 12.11.2024 | 75,27 | 75,70 | 74,71 | 74,86 | -0,69% | 3.900.085,00 |
| 11.11.2024 | 75,86 | 77,31 | 75,32 | 75,38 | -0,26% | 4.795.440,00 |
| 08.11.2024 | 77,19 | 77,19 | 75,13 | 75,58 | -1,32% | 6.826.259,00 |
| 07.11.2024 | 76,53 | 77,12 | 75,86 | 76,59 | -0,56% | 5.037.462,00 |
| 06.11.2024 | 78,78 | 79,29 | 75,31 | 77,02 | 2,16% | 7.202.860,00 |
| 05.11.2024 | 75,74 | 77,02 | 74,18 | 75,39 | -1,23% | 6.643.029,00 |
| 04.11.2024 | 75,84 | 76,61 | 75,50 | 76,33 | 0,81% | 4.516.059,00 |
| 01.11.2024 | 75,86 | 76,99 | 75,64 | 75,72 | -0,21% | 3.416.299,00 |
| 31.10.2024 | 76,67 | 77,36 | 75,87 | 75,88 | -1,25% | 3.509.196,00 |
| 30.10.2024 | 76,99 | 77,99 | 76,75 | 76,84 | 0,23% | 2.763.461,00 |
| 29.10.2024 | 77,41 | 77,74 | 76,63 | 76,66 | -1,06% | 2.772.470,00 |
| 28.10.2024 | 77,44 | 78,02 | 77,33 | 77,48 | 0,86% | 3.390.019,00 |
| 25.10.2024 | 78,01 | 78,02 | 76,29 | 76,82 | -1,11% | 3.147.983,00 |
| 24.10.2024 | 77,83 | 77,90 | 76,96 | 77,68 | 0,32% | 2.025.219,00 |
| 23.10.2024 | 77,00 | 77,58 | 76,71 | 77,43 | 0,52% | 2.485.524,00 |
| 22.10.2024 | 76,81 | 77,37 | 76,29 | 77,03 | -0,67% | 2.872.498,00 |
| 21.10.2024 | 78,55 | 78,81 | 77,36 | 77,55 | -1,27% | 2.291.210,00 |
| 18.10.2024 | 79,49 | 79,77 | 78,16 | 78,55 | -0,81% | 2.658.652,00 |
| 17.10.2024 | 78,50 | 79,25 | 77,71 | 79,19 | 2,66% | 5.200.626,00 |
| 16.10.2024 | 77,20 | 77,70 | 76,68 | 77,14 | 0,21% | 3.144.946,00 |
| 15.10.2024 | 77,28 | 77,99 | 76,62 | 76,98 | -0,82% | 3.340.495,00 |
| 14.10.2024 | 77,47 | 77,93 | 77,24 | 77,62 | 0,50% | 2.623.935,00 |
| 11.10.2024 | 76,56 | 77,89 | 76,56 | 77,23 | 0,91% | 4.322.931,00 |
| 10.10.2024 | 77,39 | 77,45 | 76,07 | 76,53 | 1,23% | 3.434.245,00 |
| 09.10.2024 | 74,42 | 75,86 | 74,38 | 75,60 | 1,30% | 2.499.064,00 |
| 08.10.2024 | 73,92 | 75,01 | 73,76 | 74,63 | 1,34% | 3.551.727,00 |
| 07.10.2024 | 75,36 | 75,67 | 73,41 | 73,64 | -3,17% | 5.019.097,00 |
| 04.10.2024 | 73,12 | 76,17 | 72,79 | 76,05 | 5,13% | 4.193.428,00 |
| 03.10.2024 | 72,32 | 72,56 | 71,47 | 72,34 | -0,15% | 3.303.759,00 |
| 02.10.2024 | 72,67 | 73,02 | 72,17 | 72,45 | -0,37% | 3.004.396,00 |
| 01.10.2024 | 72,96 | 73,17 | 72,19 | 72,72 | -0,70% | 3.619.818,00 |
| 30.09.2024 | 73,22 | 73,32 | 72,18 | 73,23 | -0,15% | 3.475.432,00 |
| 27.09.2024 | 73,23 | 74,09 | 72,82 | 73,34 | 0,30% | 2.851.655,00 |
| 26.09.2024 | 73,03 | 73,62 | 72,85 | 73,12 | 0,14% | 2.578.908,00 |
| 25.09.2024 | 74,01 | 74,43 | 72,98 | 73,02 | -0,54% | 2.789.954,00 |
| 24.09.2024 | 73,84 | 74,24 | 73,30 | 73,42 | -1,18% | 4.821.057,00 |
| 23.09.2024 | 73,97 | 74,52 | 73,64 | 74,30 | 0,73% | 3.770.482,00 |
| 20.09.2024 | 73,45 | 73,94 | 73,07 | 73,76 | -0,18% | 15.499.813,00 |
| 19.09.2024 | 74,30 | 74,65 | 73,13 | 73,89 | 0,80% | 5.346.638,00 |
| 18.09.2024 | 73,71 | 74,11 | 73,08 | 73,30 | -0,41% | 3.648.069,00 |
| 17.09.2024 | 73,04 | 74,02 | 73,00 | 73,60 | 0,82% | 2.675.948,00 |
| 16.09.2024 | 73,30 | 73,74 | 72,77 | 73,00 | -0,15% | 4.081.558,00 |
| 13.09.2024 | 73,49 | 73,82 | 72,34 | 73,11 | -0,10% | 3.661.679,00 |
| 12.09.2024 | 72,42 | 73,20 | 71,84 | 73,18 | 1,41% | 2.814.336,00 |
| 11.09.2024 | 72,17 | 72,28 | 71,05 | 72,16 | -0,21% | 3.441.619,00 |
| 10.09.2024 | 73,07 | 73,10 | 71,01 | 72,31 | -0,70% | 4.717.074,00 |
| 09.09.2024 | 72,51 | 73,23 | 71,93 | 72,82 | 1,27% | 5.544.492,00 |
| 06.09.2024 | 73,71 | 74,74 | 71,27 | 71,91 | -2,61% | 7.205.390,00 |
| 05.09.2024 | 77,24 | 77,24 | 73,53 | 73,84 | -3,72% | 5.059.401,00 |
| 04.09.2024 | 76,39 | 76,78 | 76,04 | 76,69 | 0,87% | 3.128.542,00 |
| 03.09.2024 | 76,75 | 77,35 | 75,59 | 76,03 | -1,32% | 3.440.562,00 |
| 30.08.2024 | 76,37 | 77,11 | 75,90 | 77,05 | 1,22% | 4.385.393,00 |
| 29.08.2024 | 75,88 | 76,55 | 75,07 | 76,12 | 0,79% | 2.435.127,00 |
| 28.08.2024 | 74,25 | 75,77 | 74,21 | 75,52 | 1,46% | 2.386.212,00 |
| 27.08.2024 | 74,98 | 75,06 | 74,37 | 74,43 | -0,24% | 2.628.387,00 |
| 26.08.2024 | 75,55 | 75,96 | 74,54 | 74,61 | -0,94% | 2.552.857,00 |