84,634$
-3,52%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 86,02 | 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 |
| 11.12.2024 | 73,37 | 73,70 | 72,54 | 73,64 | 0,88% | 4.579.283,00 |
| 10.12.2024 | 74,08 | 74,26 | 72,73 | 73,00 | -1,46% | 4.323.621,00 |
| 09.12.2024 | 75,55 | 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 | 76,16 | 76,92 | 75,88 | 76,14 | 0,24% | 4.392.719,00 |
| 04.12.2024 | 75,19 | 76,00 | 74,80 | 75,96 | 1,15% | 3.234.098,00 |
| 03.12.2024 | 76,38 | 76,40 | 75,08 | 75,10 | -1,20% | 3.456.600,00 |
| 02.12.2024 | 76,94 | 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 | 75,92 | 76,38 | 75,40 | 76,30 | 0,46% | 3.640.953,00 |
| 25.11.2024 | 76,74 | 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% | 4.108.036,00 |
| 20.11.2024 | 75,54 | 75,65 | 74,54 | 74,66 | -0,85% | 3.998.299,00 |
| 19.11.2024 | 75,39 | 75,68 | 74,78 | 75,30 | -1,32% | 3.145.101,00 |
| 18.11.2024 | 75,58 | 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 | 76,25 | 76,43 | 75,42 | 75,75 | -0,45% | 3.285.859,00 |
| 13.11.2024 | 74,82 | 76,22 | 74,71 | 76,09 | 1,64% | 4.302.348,00 |
| 12.11.2024 | 75,24 | 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 |