77,089$
0,03%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 76,84 | 77,39 | 76,03 | 77,07 | 0,16% | 3.808.044,00 |
| 02.12.2025 | 76,60 | 77,02 | 75,91 | 76,95 | 0,44% | 4.289.860,00 |
| 01.12.2025 | 76,07 | 77,49 | 76,07 | 76,61 | 0,59% | 3.973.519,00 |
| 28.11.2025 | 76,10 | 76,76 | 75,81 | 76,16 | 0,16% | 1.427.849,00 |
| 26.11.2025 | 75,44 | 76,46 | 75,29 | 76,04 | 1,37% | 3.134.208,00 |
| 25.11.2025 | 75,28 | 76,24 | 74,95 | 75,01 | -0,13% | 4.063.560,00 |
| 24.11.2025 | 76,00 | 76,00 | 74,80 | 75,11 | -1,12% | 4.706.314,00 |
| 21.11.2025 | 76,08 | 76,94 | 75,50 | 75,96 | 0,36% | 5.545.882,00 |
| 20.11.2025 | 76,77 | 77,20 | 75,35 | 75,69 | -0,08% | 3.270.349,00 |
| 19.11.2025 | 76,86 | 77,34 | 75,09 | 75,75 | -1,71% | 3.518.512,00 |
| 18.11.2025 | 76,75 | 77,79 | 76,36 | 77,07 | 0,80% | 2.422.267,00 |
| 17.11.2025 | 77,99 | 78,58 | 76,41 | 76,46 | -1,66% | 4.019.389,00 |
| 14.11.2025 | 78,47 | 78,86 | 77,42 | 77,75 | -0,77% | 4.337.770,00 |
| 13.11.2025 | 78,30 | 79,24 | 77,90 | 78,35 | 0,45% | 4.681.641,00 |
| 12.11.2025 | 76,01 | 78,15 | 75,46 | 78,00 | 2,43% | 4.892.857,00 |
| 11.11.2025 | 77,21 | 77,35 | 76,13 | 76,15 | -1,00% | 4.581.899,00 |
| 10.11.2025 | 76,61 | 77,34 | 75,67 | 76,92 | -0,01% | 4.416.021,00 |
| 07.11.2025 | 76,54 | 77,49 | 76,37 | 76,93 | 0,85% | 4.259.503,00 |
| 06.11.2025 | 76,15 | 77,47 | 76,15 | 76,28 | -0,05% | 4.023.885,00 |
| 05.11.2025 | 81,80 | 82,13 | 76,28 | 76,32 | -5,44% | 7.972.187,00 |
| 04.11.2025 | 79,19 | 81,27 | 78,95 | 80,71 | 2,22% | 5.270.888,00 |
| 03.11.2025 | 78,75 | 79,30 | 78,42 | 78,96 | 0,00% | 4.197.239,00 |
| 31.10.2025 | 77,82 | 79,41 | 77,79 | 78,96 | 0,98% | 3.250.131,00 |
| 30.10.2025 | 78,16 | 80,45 | 77,20 | 78,19 | 0,27% | 2.769.992,00 |
| 29.10.2025 | 78,00 | 78,52 | 77,47 | 77,98 | -0,52% | 2.845.071,00 |
| 28.10.2025 | 79,16 | 79,25 | 78,05 | 78,39 | -1,16% | 2.604.717,00 |
| 27.10.2025 | 79,00 | 79,64 | 78,93 | 79,31 | 0,39% | 2.822.392,00 |
| 24.10.2025 | 78,92 | 79,74 | 78,65 | 79,00 | 0,20% | 2.634.275,00 |
| 23.10.2025 | 78,88 | 79,12 | 78,56 | 78,85 | -0,12% | 3.207.066,00 |
| 22.10.2025 | 78,66 | 79,36 | 78,03 | 78,94 | 0,71% | 5.152.939,00 |
| 21.10.2025 | 77,71 | 78,60 | 77,35 | 78,38 | 0,89% | 2.643.275,00 |
| 20.10.2025 | 77,51 | 78,05 | 77,11 | 77,69 | 0,52% | 2.760.378,00 |
| 17.10.2025 | 77,10 | 78,16 | 77,10 | 77,29 | 0,35% | - |
| 16.10.2025 | 78,25 | 79,73 | 76,95 | 77,02 | -5,22% | 10.233.552,00 |
| 15.10.2025 | 82,21 | 82,73 | 80,47 | 81,26 | -1,99% | 5.347.858,00 |
| 14.10.2025 | 81,63 | 83,12 | 81,37 | 82,91 | 1,33% | 3.483.473,00 |
| 13.10.2025 | 81,11 | 82,12 | 80,83 | 81,82 | 0,64% | 2.726.881,00 |
| 10.10.2025 | 83,56 | 83,69 | 81,15 | 81,30 | -2,25% | 5.021.098,00 |
| 09.10.2025 | 84,25 | 84,50 | 82,78 | 83,17 | -0,99% | 4.137.325,00 |
| 08.10.2025 | 84,50 | 84,69 | 83,14 | 84,00 | -0,06% | 3.485.673,00 |
| 07.10.2025 | 83,22 | 84,12 | 82,86 | 84,05 | 1,24% | 5.923.056,00 |
| 06.10.2025 | 81,58 | 83,17 | 81,32 | 83,02 | 2,47% | 5.067.224,00 |
| 03.10.2025 | 79,69 | 81,44 | 79,69 | 81,02 | 1,73% | 3.753.676,00 |
| 02.10.2025 | 79,35 | 80,09 | 78,81 | 79,64 | 0,00% | 2.727.336,00 |
| 01.10.2025 | 78,44 | 79,74 | 78,28 | 79,64 | 1,40% | 3.850.747,00 |
| 30.09.2025 | 77,80 | 78,77 | 77,69 | 78,54 | 0,82% | 3.969.280,00 |
| 29.09.2025 | 77,82 | 78,22 | 77,44 | 77,90 | -0,10% | 4.056.403,00 |
| 26.09.2025 | 77,59 | 78,29 | 77,43 | 77,98 | 1,14% | 3.152.669,00 |
| 25.09.2025 | 78,00 | 78,47 | 76,81 | 77,10 | -1,03% | 3.001.380,00 |
| 24.09.2025 | 76,51 | 77,95 | 76,25 | 77,90 | 1,56% | 4.273.231,00 |
| 23.09.2025 | 76,46 | 77,24 | 76,31 | 76,70 | 0,22% | 5.096.310,00 |
| 22.09.2025 | 76,66 | 76,84 | 76,03 | 76,53 | -0,58% | 5.241.341,00 |
| 19.09.2025 | 77,91 | 78,12 | 76,56 | 76,98 | -1,35% | 13.509.150,00 |
| 18.09.2025 | 76,44 | 78,14 | 76,36 | 78,03 | 1,60% | 8.328.095,00 |
| 17.09.2025 | 76,39 | 77,47 | 76,29 | 76,80 | 0,60% | 6.869.824,00 |
| 16.09.2025 | 76,28 | 76,71 | 75,90 | 76,34 | -0,90% | 5.740.399,00 |
| 15.09.2025 | 78,86 | 78,93 | 76,82 | 77,03 | -2,41% | 5.193.226,00 |
| 12.09.2025 | 78,68 | 79,03 | 78,44 | 78,93 | 0,27% | 4.754.239,00 |
| 11.09.2025 | 78,06 | 78,83 | 77,89 | 78,72 | 0,92% | 3.960.731,00 |
| 10.09.2025 | 78,16 | 78,92 | 77,73 | 78,00 | -0,61% | 4.136.972,00 |
| 09.09.2025 | 78,67 | 79,27 | 78,45 | 78,48 | -0,37% | 3.999.783,00 |
| 08.09.2025 | 78,93 | 79,15 | 78,15 | 78,77 | -0,56% | 5.386.972,00 |
| 05.09.2025 | 81,46 | 81,57 | 78,84 | 79,21 | -3,08% | 4.665.676,00 |
| 04.09.2025 | 81,68 | 81,95 | 81,24 | 81,73 | 0,48% | 3.464.507,00 |
| 03.09.2025 | 80,62 | 81,45 | 80,45 | 81,34 | 0,36% | 3.612.184,00 |
| 02.09.2025 | 81,30 | 81,45 | 79,90 | 81,05 | -0,33% | 6.011.617,00 |
| 29.08.2025 | 81,96 | 82,15 | 81,20 | 81,32 | -0,34% | 4.039.879,00 |
| 28.08.2025 | 82,22 | 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 | 82,29 | 82,94 | 82,06 | 82,58 | -0,25% | 4.164.226,00 |
| 25.08.2025 | 83,22 | 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 | 82,64 | 82,79 | 82,16 | 82,59 | 0,07% | 3.459.675,00 |
| 20.08.2025 | 81,63 | 82,84 | 81,49 | 82,53 | 1,53% | 3.424.485,00 |
| 19.08.2025 | 80,50 | 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 | 80,07 | 80,44 | 79,61 | 80,31 | 0,53% | 2.524.167,00 |
| 13.08.2025 | 78,51 | 80,08 | 78,45 | 79,89 | 1,80% | 4.293.723,00 |
| 12.08.2025 | 78,88 | 79,00 | 77,99 | 78,48 | -0,19% | 5.093.755,00 |
| 11.08.2025 | 78,69 | 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 | 79,09 | 79,31 | 78,68 | 79,06 | 0,79% | 4.238.536,00 |
| 05.08.2025 | 78,65 | 79,12 | 78,08 | 78,44 | 0,19% | 2.788.760,00 |
| 04.08.2025 | 77,41 | 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 | 77,22 | 78,53 | 77,22 | 77,63 | 0,28% | 5.026.516,00 |
| 30.07.2025 | 78,57 | 78,97 | 76,85 | 77,41 | -1,91% | 4.479.547,00 |
| 29.07.2025 | 79,73 | 80,13 | 78,33 | 78,92 | -0,39% | 4.504.441,00 |
| 28.07.2025 | 79,96 | 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 | 79,04 | 79,63 | 78,63 | 79,23 | -0,35% | 6.072.162,00 |
| 23.07.2025 | 80,97 | 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 | 81,33 | 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 | 81,66 | 81,93 | 80,51 | 80,99 | -0,10% | 4.054.670,00 |
| 15.07.2025 | 81,39 | 81,77 | 80,73 | 81,07 | -0,69% | 4.796.306,00 |