Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 29.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
| 28.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 27.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | - |
| 24.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 23.04.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 22.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 21.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 20.04.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -1,32% | - |
| 17.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 16.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 5,12% | - |
| 15.04.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | - |
| 14.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 13.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -2,84% | - |
| 10.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 09.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 07.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | - |
| 02.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 01.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 31.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 30.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -8,96% | - |
| 27.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 26.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,46% | - |
| 25.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 24.03.2026 | 20,40 | 20,40 | 20,30 | 20,30 | 1,00% | 360,00 |
| 23.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 20.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -3,37% | - |
| 19.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 18.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,45% | - |
| 17.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | - |
| 16.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 13.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,41% | - |
| 12.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -3,30% | - |
| 11.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.03.2026 | 21,70 | 21,90 | 21,40 | 21,40 | 1,42% | 1.500,00 |
| 09.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -5,80% | - |
| 06.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 6,10% | - |
| 04.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -3,18% | - |
| 03.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 02.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -6,84% | - |
| 27.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 26.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 25.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 24.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -6,85% | - |
| 23.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,75% | - |
| 20.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -3,04% | - |
| 19.02.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 1,15% | 922,00 |
| 18.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 17.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 16.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 2,76% | - |
| 13.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 12.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 11.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
| 10.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 09.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 4,82% | 40,00 |
| 06.02.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -4,96% | - |
| 05.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,56% | - |
| 04.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -3,80% | - |
| 03.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 2,73% | - |
| 02.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 30.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 29.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 28.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 27.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,99% | - |
| 26.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -3,09% | - |
| 23.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 22.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 21.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 20.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 16.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 15.01.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 2,35% | - |
| 14.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -1,92% | - |
| 13.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 12.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 09.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,75% | - |
| 08.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -3,04% | - |
| 07.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 06.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | - |
| 05.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | - |
| 02.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | - |
| 30.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 29.12.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | - |
| 23.12.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 22.12.2025 | 26,10 | 26,10 | 26,00 | 26,00 | 0,39% | 20,00 |
| 19.12.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 18.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 17.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
| 16.12.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 15.12.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,87% | - |
| 12.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 11.12.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | - |
| 10.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,75% | - |
| 09.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 08.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | - |
| 05.12.2025 | 25,80 | 26,10 | 25,80 | 26,10 | 3,57% | 200,00 |
| 04.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 03.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,75% | - |