81,843$
0,03%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 82,22 | 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 |
| 07.04.2025 | 77,67 | 80,97 | 76,09 | 77,56 | -1,76% | 10.099.912,00 |
| 04.04.2025 | 84,17 | 84,56 | 78,27 | 78,95 | -8,41% | 6.406.279,00 |
| 03.04.2025 | 86,00 | 87,47 | 85,62 | 86,20 | -1,73% | 6.291.067,00 |
| 02.04.2025 | 85,89 | 88,07 | 85,82 | 87,72 | 1,05% | 4.944.185,00 |
| 01.04.2025 | 86,97 | 87,44 | 86,27 | 86,81 | -0,15% | 6.705.770,00 |
| 31.03.2025 | 84,54 | 87,51 | 84,30 | 86,94 | 3,97% | 9.834.412,00 |
| 28.03.2025 | 84,64 | 84,90 | 82,91 | 83,62 | -0,95% | 5.574.917,00 |
| 27.03.2025 | 84,48 | 85,05 | 83,57 | 84,42 | 0,27% | 5.337.766,00 |
| 26.03.2025 | 84,22 | 85,11 | 83,62 | 84,19 | 0,32% | 6.965.129,00 |
| 25.03.2025 | 84,48 | 84,89 | 83,30 | 83,92 | -0,33% | 3.492.434,00 |
| 24.03.2025 | 83,87 | 84,40 | 83,36 | 84,20 | 1,23% | 4.379.828,00 |
| 21.03.2025 | 83,27 | 83,99 | 82,59 | 83,18 | -0,63% | 15.949.392,00 |
| 20.03.2025 | 83,09 | 84,66 | 83,09 | 83,71 | 0,06% | 5.679.435,00 |
| 19.03.2025 | 84,07 | 84,53 | 83,21 | 83,66 | -0,45% | 6.746.091,00 |
| 18.03.2025 | 83,92 | 84,99 | 83,55 | 84,04 | 0,17% | 6.080.456,00 |
| 17.03.2025 | 82,63 | 84,29 | 82,49 | 83,90 | 0,93% | 4.710.215,00 |
| 14.03.2025 | 81,55 | 83,54 | 80,60 | 83,13 | 1,94% | 6.241.328,00 |
| 13.03.2025 | 80,75 | 82,11 | 80,17 | 81,55 | 1,46% | 6.233.949,00 |
| 12.03.2025 | 81,71 | 81,75 | 79,50 | 80,38 | -1,53% | 4.357.000,00 |
| 11.03.2025 | 81,92 | 82,17 | 80,67 | 81,63 | -0,35% | 6.174.564,00 |
| 10.03.2025 | 80,88 | 82,93 | 80,50 | 81,92 | 0,49% | 5.444.631,00 |
| 07.03.2025 | 80,72 | 81,81 | 80,22 | 81,52 | 0,30% | 4.439.254,00 |
| 06.03.2025 | 80,88 | 81,73 | 80,35 | 81,28 | -0,04% | 4.287.345,00 |
| 05.03.2025 | 80,59 | 81,97 | 79,91 | 81,31 | 1,83% | 4.689.213,00 |
| 04.03.2025 | 81,78 | 82,15 | 79,40 | 79,85 | -3,32% | 8.103.871,00 |
| 03.03.2025 | 82,94 | 83,77 | 81,83 | 82,59 | -0,42% | 7.009.218,00 |
| 28.02.2025 | 80,00 | 83,00 | 79,99 | 82,94 | 4,08% | 10.011.752,00 |
| 27.02.2025 | 78,51 | 80,51 | 78,27 | 79,69 | 1,94% | 4.883.350,00 |
| 26.02.2025 | 79,00 | 79,31 | 77,83 | 78,17 | -1,08% | 3.684.570,00 |
| 25.02.2025 | 79,00 | 80,25 | 78,87 | 79,02 | 0,57% | 6.206.444,00 |
| 24.02.2025 | 76,96 | 79,00 | 76,94 | 78,57 | 2,50% | 4.967.907,00 |
| 21.02.2025 | 76,40 | 77,81 | 76,07 | 76,65 | 0,52% | 5.936.361,00 |
| 20.02.2025 | 75,05 | 76,33 | 74,77 | 76,25 | 1,29% | 5.043.834,00 |
| 19.02.2025 | 75,12 | 75,81 | 73,81 | 75,28 | -0,24% | 4.189.960,00 |
| 18.02.2025 | 74,35 | 75,63 | 73,84 | 75,46 | 1,51% | 4.305.407,00 |
| 14.02.2025 | 76,10 | 76,31 | 73,95 | 74,34 | -2,70% | 5.336.398,00 |
| 13.02.2025 | 77,13 | 77,25 | 75,03 | 76,40 | -0,60% | 3.641.250,00 |
| 12.02.2025 | 75,24 | 76,98 | 73,62 | 76,86 | 1,22% | 5.532.418,00 |
| 11.02.2025 | 75,21 | 76,62 | 75,05 | 75,93 | 1,12% | 4.672.949,00 |
| 10.02.2025 | 74,81 | 75,43 | 74,70 | 75,09 | 0,54% | 3.839.729,00 |
| 07.02.2025 | 74,72 | 75,07 | 74,34 | 74,69 | 0,15% | 2.904.393,00 |
| 06.02.2025 | 74,18 | 74,69 | 73,29 | 74,58 | 1,64% | 3.153.449,00 |
| 05.02.2025 | 72,86 | 73,48 | 72,65 | 73,38 | 0,91% | 3.148.525,00 |
| 04.02.2025 | 72,84 | 73,81 | 72,69 | 72,72 | -0,52% | 2.641.417,00 |
| 03.02.2025 | 72,66 | 73,49 | 71,74 | 73,10 | -0,76% | 4.056.237,00 |
| 31.01.2025 | 75,00 | 75,36 | 73,40 | 73,66 | -2,33% | 4.453.738,00 |
| 30.01.2025 | 75,86 | 76,01 | 75,10 | 75,42 | 0,01% | 3.199.871,00 |
| 29.01.2025 | 75,03 | 76,57 | 75,03 | 75,41 | 0,32% | 3.340.738,00 |
| 28.01.2025 | 76,23 | 76,93 | 75,04 | 75,17 | -1,24% | 2.914.706,00 |
| 27.01.2025 | 73,90 | 76,14 | 73,90 | 76,11 | 3,16% | 4.188.964,00 |
| 24.01.2025 | 74,44 | 74,81 | 73,36 | 73,78 | -1,10% | 3.628.251,00 |
| 23.01.2025 | 74,74 | 75,21 | 74,56 | 74,60 | -0,20% | 3.193.133,00 |
| 22.01.2025 | 75,56 | 75,79 | 74,70 | 74,75 | -0,56% | 2.485.062,00 |
| 21.01.2025 | 75,32 | 75,93 | 75,11 | 75,17 | 0,11% | 3.965.241,00 |
| 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 | 73,71 | 74,01 | 72,74 | 73,07 | 0,66% | 3.856.549,00 |
| 14.01.2025 | 70,84 | 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 | 72,78 | 73,44 | 72,10 | 72,59 | 0,17% | 3.235.434,00 |
| 06.01.2025 | 73,07 | 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 | 70,53 | 71,96 | 70,51 | 71,09 | 1,56% | 6.352.352,00 |
| 18.12.2024 | 71,22 | 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 | 72,41 | 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 |