23,500€
0,21%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,10 | 23,55 | 22,80 | 23,50 | 1,95% | - |
| 29.04.2026 | 23,10 | 23,35 | 22,90 | 23,05 | 0,00% | - |
| 28.04.2026 | 22,85 | 23,20 | 22,70 | 23,05 | 1,77% | - |
| 27.04.2026 | 22,50 | 22,95 | 22,25 | 22,65 | 0,67% | - |
| 24.04.2026 | 22,75 | 22,75 | 22,40 | 22,50 | -0,66% | - |
| 23.04.2026 | 22,75 | 22,80 | 22,35 | 22,65 | 0,44% | - |
| 22.04.2026 | 22,35 | 22,65 | 22,15 | 22,55 | -0,88% | - |
| 21.04.2026 | 22,80 | 23,05 | 22,65 | 22,75 | -0,44% | - |
| 20.04.2026 | 22,35 | 22,95 | 22,05 | 22,85 | -2,14% | - |
| 17.04.2026 | 22,80 | 23,55 | 22,65 | 23,35 | 2,64% | - |
| 16.04.2026 | 22,80 | 23,35 | 22,65 | 22,75 | -0,44% | - |
| 15.04.2026 | 21,75 | 22,95 | 21,75 | 22,85 | 6,03% | - |
| 14.04.2026 | 21,15 | 21,65 | 21,15 | 21,55 | 4,87% | - |
| 13.04.2026 | 20,65 | 20,90 | 20,55 | 20,55 | -2,38% | - |
| 10.04.2026 | 21,20 | 21,25 | 20,85 | 21,05 | 0,48% | - |
| 09.04.2026 | 21,35 | 21,40 | 20,85 | 20,95 | -2,33% | - |
| 08.04.2026 | 21,60 | 22,05 | 21,35 | 21,45 | 1,42% | - |
| 07.04.2026 | 21,25 | 21,30 | 20,95 | 21,15 | 1,93% | - |
| 02.04.2026 | 20,75 | 20,85 | 19,85 | 20,75 | -1,89% | - |
| 01.04.2026 | 20,55 | 21,15 | 20,55 | 21,15 | 4,44% | - |
| 31.03.2026 | 19,83 | 20,35 | 19,73 | 20,25 | 1,63% | - |
| 30.03.2026 | 19,38 | 19,98 | 19,38 | 19,93 | -0,62% | - |
| 27.03.2026 | 21,25 | 21,30 | 19,98 | 20,05 | -1,96% | - |
| 26.03.2026 | 21,05 | 21,70 | 20,25 | 20,45 | -0,97% | - |
| 25.03.2026 | 20,35 | 20,85 | 20,35 | 20,65 | 1,47% | - |
| 24.03.2026 | 20,45 | 20,55 | 20,00 | 20,35 | -0,97% | - |
| 23.03.2026 | 20,15 | 20,95 | 19,85 | 20,55 | 1,48% | - |
| 20.03.2026 | 20,15 | 20,55 | 20,10 | 20,25 | 0,00% | - |
| 19.03.2026 | 20,85 | 20,85 | 20,05 | 20,25 | -3,80% | - |
| 18.03.2026 | 20,95 | 21,15 | 20,75 | 21,05 | 1,45% | - |
| 17.03.2026 | 20,35 | 21,05 | 20,25 | 20,75 | 0,00% | - |
| 16.03.2026 | 20,55 | 20,95 | 20,45 | 20,75 | 1,47% | - |
| 13.03.2026 | 19,90 | 20,75 | 19,88 | 20,45 | 4,74% | - |
| 12.03.2026 | 20,50 | 20,55 | 19,53 | 19,53 | -3,58% | - |
| 11.03.2026 | 21,15 | 21,25 | 20,15 | 20,25 | -6,03% | - |
| 10.03.2026 | 21,75 | 21,80 | 21,05 | 21,55 | 0,00% | - |
| 09.03.2026 | 21,50 | 21,70 | 21,00 | 21,55 | 0,47% | - |
| 06.03.2026 | 22,55 | 22,65 | 21,25 | 21,45 | -4,45% | - |
| 05.03.2026 | 22,80 | 23,10 | 22,45 | 22,45 | 1,81% | - |
| 04.03.2026 | 21,60 | 22,15 | 21,55 | 22,05 | 2,80% | - |
| 03.03.2026 | 22,30 | 22,35 | 20,95 | 21,45 | -2,28% | - |
| 02.03.2026 | 22,05 | 22,15 | 21,35 | 21,95 | -7,19% | - |
| 27.02.2026 | 23,60 | 23,65 | 23,45 | 23,65 | 0,42% | - |
| 26.02.2026 | 23,30 | 23,95 | 23,25 | 23,55 | 0,86% | - |
| 25.02.2026 | 23,35 | 23,70 | 23,15 | 23,35 | 1,74% | - |
| 24.02.2026 | 23,15 | 23,55 | 22,85 | 22,95 | -1,71% | - |
| 23.02.2026 | 25,00 | 25,40 | 23,25 | 23,35 | -8,61% | - |
| 20.02.2026 | 25,60 | 25,70 | 25,55 | 25,55 | -1,16% | - |
| 19.02.2026 | 26,30 | 26,45 | 25,75 | 25,85 | -1,90% | - |
| 18.02.2026 | 26,10 | 26,45 | 26,10 | 26,35 | 0,76% | - |
| 17.02.2026 | 26,25 | 26,95 | 26,15 | 26,15 | -0,19% | - |
| 16.02.2026 | 26,20 | 26,25 | 26,20 | 26,20 | -0,95% | - |
| 13.02.2026 | 25,65 | 26,45 | 25,45 | 26,45 | 2,72% | - |
| 12.02.2026 | 26,20 | 27,00 | 25,65 | 25,75 | -2,28% | - |
| 11.02.2026 | 26,40 | 26,70 | 25,65 | 26,35 | 1,15% | - |
| 10.02.2026 | 26,70 | 26,80 | 25,50 | 26,05 | -1,14% | - |
| 09.02.2026 | 26,30 | 26,55 | 26,05 | 26,35 | 4,36% | - |
| 06.02.2026 | 25,30 | 25,45 | 25,25 | 25,25 | -1,17% | - |
| 05.02.2026 | 26,45 | 26,65 | 25,45 | 25,55 | -1,92% | - |
| 04.02.2026 | 25,45 | 26,15 | 25,40 | 26,05 | 0,00% | - |
| 03.02.2026 | 26,35 | 26,65 | 26,05 | 26,05 | -1,51% | - |
| 02.02.2026 | 26,00 | 26,45 | 25,90 | 26,45 | 1,93% | - |
| 30.01.2026 | 26,00 | 26,15 | 25,75 | 25,95 | 1,17% | - |
| 29.01.2026 | 25,40 | 25,85 | 25,40 | 25,65 | 1,18% | - |
| 28.01.2026 | 25,20 | 25,50 | 25,20 | 25,35 | 1,20% | - |
| 27.01.2026 | 25,60 | 25,75 | 25,05 | 25,05 | -0,79% | - |
| 26.01.2026 | 25,40 | 25,65 | 25,15 | 25,25 | -0,59% | - |
| 23.01.2026 | 26,00 | 26,15 | 25,35 | 25,40 | -2,50% | - |
| 22.01.2026 | 25,70 | 26,15 | 25,65 | 26,05 | 1,17% | - |
| 21.01.2026 | 25,10 | 25,95 | 25,00 | 25,75 | 0,39% | - |
| 20.01.2026 | 26,05 | 26,10 | 25,50 | 25,65 | -2,10% | - |
| 19.01.2026 | 26,20 | 26,30 | 26,20 | 26,20 | -0,57% | - |
| 16.01.2026 | 26,20 | 26,55 | 26,05 | 26,35 | -0,75% | - |
| 15.01.2026 | 26,25 | 26,65 | 26,25 | 26,55 | 1,14% | - |
| 14.01.2026 | 25,80 | 26,25 | 25,55 | 26,25 | 0,77% | - |
| 13.01.2026 | 26,20 | 26,40 | 25,85 | 26,05 | -1,51% | - |
| 12.01.2026 | 26,60 | 26,80 | 25,95 | 26,45 | -0,38% | - |
| 09.01.2026 | 26,40 | 26,70 | 26,35 | 26,55 | 1,14% | - |
| 08.01.2026 | 26,00 | 26,35 | 25,75 | 26,25 | 0,77% | - |
| 07.01.2026 | 26,55 | 26,75 | 25,85 | 26,05 | -0,76% | - |
| 06.01.2026 | 26,50 | 26,70 | 26,05 | 26,25 | -1,13% | - |
| 05.01.2026 | 26,00 | 26,95 | 25,30 | 26,55 | 3,51% | - |
| 02.01.2026 | 25,70 | 26,00 | 25,50 | 25,65 | -1,35% | - |
| 30.12.2025 | 25,90 | 26,00 | 25,90 | 26,00 | 0,58% | - |
| 29.12.2025 | 25,95 | 26,10 | 25,65 | 25,85 | -0,39% | - |
| 23.12.2025 | 26,10 | 26,20 | 25,85 | 25,95 | -1,89% | - |
| 22.12.2025 | 26,25 | 26,45 | 26,15 | 26,45 | 0,76% | - |
| 19.12.2025 | 26,15 | 26,35 | 26,10 | 26,25 | 0,77% | - |
| 18.12.2025 | 26,05 | 26,25 | 25,85 | 26,05 | -0,38% | - |
| 17.12.2025 | 27,10 | 27,25 | 26,15 | 26,15 | -4,04% | - |
| 16.12.2025 | 27,35 | 27,65 | 27,25 | 27,25 | -0,73% | - |
| 15.12.2025 | 27,55 | 28,30 | 27,20 | 27,45 | 1,86% | - |
| 12.12.2025 | 26,95 | 27,25 | 26,95 | 26,95 | 0,56% | - |
| 11.12.2025 | 26,75 | 26,95 | 26,35 | 26,80 | 0,94% | - |
| 10.12.2025 | 26,35 | 26,65 | 26,15 | 26,55 | 1,14% | - |
| 09.12.2025 | 25,65 | 26,35 | 25,60 | 26,25 | 1,16% | - |
| 08.12.2025 | 26,10 | 26,15 | 25,55 | 25,95 | -1,14% | - |
| 05.12.2025 | 25,90 | 26,45 | 25,85 | 26,25 | 1,55% | - |
| 04.12.2025 | 25,30 | 25,85 | 25,25 | 25,85 | 2,78% | - |
| 03.12.2025 | 24,90 | 25,25 | 24,75 | 25,15 | 0,40% | - |