31,962$
0,01%
Echtzeit-Aktienkurs Corebridge Financial Inc.
Bid:
Ask:
Aktienkurse zur Corebridge Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 32,07 | 32,26 | 31,27 | 31,96 | 0,66% | 3.979.514,00 |
| 29.07.2026 | 31,92 | 32,20 | 31,41 | 31,75 | -1,73% | 4.419.817,00 |
| 28.07.2026 | 31,57 | 32,47 | 31,34 | 32,31 | 1,83% | 5.424.175,00 |
| 27.07.2026 | 31,63 | 32,01 | 31,45 | 31,73 | 1,41% | 3.438.931,00 |
| 24.07.2026 | 30,89 | 31,35 | 30,64 | 31,29 | 1,46% | 3.287.767,00 |
| 23.07.2026 | 31,01 | 31,36 | 30,62 | 30,84 | -2,65% | 2.567.558,00 |
| 22.07.2026 | 31,53 | 31,86 | 31,37 | 31,68 | 0,44% | 2.312.216,00 |
| 21.07.2026 | 31,46 | 31,59 | 31,05 | 31,54 | 0,96% | 3.262.144,00 |
| 20.07.2026 | 31,78 | 31,92 | 31,22 | 31,24 | -2,01% | 3.296.896,00 |
| 17.07.2026 | 31,61 | 32,30 | 31,23 | 31,88 | 0,13% | 3.736.884,00 |
| 16.07.2026 | 31,66 | 32,30 | 31,59 | 31,84 | -0,09% | 4.519.085,00 |
| 15.07.2026 | 31,15 | 31,90 | 30,76 | 31,87 | 3,88% | 7.092.891,00 |
| 14.07.2026 | 30,89 | 31,05 | 30,54 | 30,68 | -0,45% | 5.212.199,00 |
| 13.07.2026 | 30,35 | 30,95 | 30,24 | 30,82 | 0,88% | 3.923.128,00 |
| 10.07.2026 | 30,71 | 30,90 | 30,30 | 30,55 | 0,83% | 2.104.932,00 |
| 09.07.2026 | 30,02 | 30,68 | 29,87 | 30,30 | 1,51% | 2.926.298,00 |
| 08.07.2026 | 30,26 | 30,40 | 29,60 | 29,85 | -2,48% | 3.390.255,00 |
| 07.07.2026 | 30,97 | 31,28 | 30,59 | 30,61 | -0,65% | 3.911.116,00 |
| 06.07.2026 | 29,61 | 31,00 | 29,61 | 30,81 | 3,53% | 3.908.077,00 |
| 02.07.2026 | 29,10 | 29,78 | 29,06 | 29,76 | 3,55% | 3.021.256,00 |
| 01.07.2026 | 28,67 | 28,97 | 28,52 | 28,74 | 0,38% | 4.142.878,00 |
| 30.06.2026 | 28,78 | 28,94 | 28,28 | 28,63 | -0,73% | 3.186.630,00 |
| 29.06.2026 | 28,80 | 29,07 | 28,41 | 28,84 | 0,80% | 3.360.696,00 |
| 26.06.2026 | 27,84 | 29,15 | 27,84 | 28,61 | 1,67% | 6.477.088,00 |
| 25.06.2026 | 28,24 | 28,86 | 27,78 | 28,14 | 0,57% | 4.424.653,00 |
| 24.06.2026 | 29,11 | 29,11 | 27,68 | 27,98 | -3,22% | 5.958.456,00 |
| 23.06.2026 | 28,68 | 29,01 | 28,53 | 28,91 | -0,62% | 3.946.187,00 |
| 22.06.2026 | 29,50 | 29,54 | 28,97 | 29,09 | -0,19% | 3.762.724,00 |
| 19.06.2026 | 29,16 | 29,17 | 29,13 | 29,14 | -0,12% | - |
| 18.06.2026 | 29,85 | 29,85 | 29,06 | 29,18 | -0,55% | 7.804.964,00 |
| 17.06.2026 | 29,23 | 29,98 | 29,17 | 29,34 | 0,45% | 5.611.199,00 |
| 16.06.2026 | 29,45 | 29,83 | 29,16 | 29,21 | -0,85% | 4.913.772,00 |
| 15.06.2026 | 29,31 | 29,54 | 29,07 | 29,46 | 2,51% | 8.499.425,00 |
| 12.06.2026 | 28,64 | 28,90 | 28,25 | 28,74 | 1,91% | 7.142.203,00 |
| 11.06.2026 | 27,09 | 28,27 | 27,01 | 28,20 | 3,75% | 6.132.353,00 |
| 10.06.2026 | 27,44 | 27,87 | 27,18 | 27,18 | -1,49% | 9.417.973,00 |
| 09.06.2026 | 27,31 | 27,73 | 26,81 | 27,59 | 1,70% | 6.112.115,00 |
| 08.06.2026 | 26,74 | 27,31 | 26,73 | 27,13 | 1,01% | 4.032.685,00 |
| 05.06.2026 | 26,37 | 26,92 | 26,10 | 26,86 | 1,67% | 3.550.505,00 |
| 04.06.2026 | 26,35 | 26,88 | 26,13 | 26,42 | 1,81% | 3.774.898,00 |
| 03.06.2026 | 26,71 | 26,76 | 25,63 | 25,95 | -4,07% | 4.192.532,00 |
| 02.06.2026 | 26,45 | 27,28 | 26,26 | 27,05 | 1,81% | 6.625.444,00 |
| 01.06.2026 | 26,60 | 27,18 | 26,52 | 26,57 | -1,59% | 4.183.892,00 |
| 29.05.2026 | 26,61 | 27,45 | 26,44 | 27,00 | 1,54% | 7.607.289,00 |
| 28.05.2026 | 26,83 | 26,88 | 26,43 | 26,59 | -1,23% | 4.828.000,00 |
| 27.05.2026 | 27,44 | 27,74 | 26,71 | 26,92 | -1,64% | 3.968.583,00 |
| 26.05.2026 | 27,73 | 27,84 | 27,08 | 27,37 | -1,33% | 4.805.577,00 |
| 22.05.2026 | 27,80 | 28,14 | 27,68 | 27,74 | 0,33% | 5.739.976,00 |
| 21.05.2026 | 27,11 | 27,92 | 27,11 | 27,65 | 0,47% | 4.699.564,00 |
| 20.05.2026 | 26,75 | 27,67 | 26,26 | 27,52 | 3,07% | 5.160.686,00 |
| 19.05.2026 | 27,45 | 27,63 | 26,63 | 26,70 | -3,12% | 5.762.028,00 |
| 18.05.2026 | 27,45 | 27,86 | 27,31 | 27,56 | 0,00% | 4.550.263,00 |
| 15.05.2026 | 27,41 | 27,78 | 27,15 | 27,56 | -0,36% | 6.947.327,00 |
| 14.05.2026 | 26,71 | 27,96 | 26,61 | 27,66 | 4,61% | 8.712.653,00 |
| 13.05.2026 | 25,90 | 26,59 | 25,74 | 26,44 | 1,34% | 6.145.303,00 |
| 12.05.2026 | 26,22 | 26,33 | 25,30 | 26,09 | -0,95% | 7.639.732,00 |
| 11.05.2026 | 27,26 | 27,52 | 26,18 | 26,34 | -3,55% | 6.354.507,00 |
| 08.05.2026 | 27,98 | 27,98 | 27,20 | 27,31 | -0,51% | 6.789.811,00 |
| 07.05.2026 | 28,05 | 28,35 | 27,25 | 27,45 | -2,14% | 11.608.061,00 |
| 06.05.2026 | 27,90 | 28,58 | 27,58 | 28,05 | -1,44% | 25.843.940,00 |
| 05.05.2026 | 27,34 | 28,78 | 27,18 | 28,46 | 5,13% | 12.419.399,00 |
| 04.05.2026 | 27,35 | 27,63 | 26,94 | 27,07 | -1,64% | 10.715.858,00 |
| 01.05.2026 | 27,79 | 28,05 | 27,46 | 27,52 | -0,07% | 7.076.801,00 |
| 30.04.2026 | 26,72 | 27,94 | 26,65 | 27,54 | 2,19% | 10.028.330,00 |
| 29.04.2026 | 26,89 | 27,28 | 26,69 | 26,95 | 0,07% | 13.385.474,00 |
| 28.04.2026 | 26,86 | 27,23 | 26,74 | 26,93 | 0,86% | 6.407.169,00 |
| 27.04.2026 | 26,16 | 26,91 | 26,16 | 26,70 | 1,60% | 7.862.423,00 |
| 24.04.2026 | 26,51 | 26,70 | 26,14 | 26,28 | -0,98% | 3.058.407,00 |
| 23.04.2026 | 26,48 | 26,58 | 26,10 | 26,54 | -0,30% | 3.767.695,00 |
| 22.04.2026 | 26,43 | 26,63 | 25,97 | 26,62 | 1,29% | 4.512.585,00 |
| 21.04.2026 | 26,90 | 27,17 | 26,12 | 26,28 | -2,16% | 6.744.736,00 |
| 20.04.2026 | 26,58 | 27,06 | 26,49 | 26,86 | 0,41% | 3.549.465,00 |
| 17.04.2026 | 27,02 | 27,82 | 26,69 | 26,75 | -0,30% | 3.982.565,00 |
| 16.04.2026 | 27,11 | 27,55 | 26,64 | 26,83 | 0,04% | 6.157.609,00 |
| 15.04.2026 | 25,86 | 27,12 | 25,78 | 26,82 | 4,89% | 5.818.292,00 |
| 14.04.2026 | 25,16 | 25,78 | 25,02 | 25,57 | 2,53% | 3.169.141,00 |
| 13.04.2026 | 24,14 | 25,01 | 24,00 | 24,94 | 2,00% | 3.621.664,00 |
| 10.04.2026 | 24,72 | 24,83 | 24,36 | 24,45 | -1,37% | 5.364.009,00 |
| 09.04.2026 | 24,97 | 25,21 | 24,34 | 24,79 | -0,44% | 5.348.580,00 |
| 08.04.2026 | 25,39 | 25,80 | 24,68 | 24,90 | 3,28% | 5.876.482,00 |
| 07.04.2026 | 24,33 | 24,68 | 24,11 | 24,11 | -1,67% | 4.165.253,00 |
| 06.04.2026 | 23,87 | 24,55 | 23,87 | 24,52 | 2,12% | 3.138.349,00 |
| 02.04.2026 | 23,41 | 24,10 | 22,88 | 24,01 | -0,50% | 4.485.546,00 |
| 01.04.2026 | 24,33 | 24,66 | 23,76 | 24,13 | 1,13% | 4.974.554,00 |
| 31.03.2026 | 23,30 | 24,03 | 22,76 | 23,86 | 4,97% | 7.860.861,00 |
| 30.03.2026 | 22,51 | 23,03 | 22,24 | 22,73 | 1,93% | 6.984.852,00 |
| 27.03.2026 | 24,14 | 24,42 | 22,19 | 22,30 | -8,64% | 7.906.118,00 |
| 26.03.2026 | 24,21 | 25,00 | 23,31 | 24,41 | 0,99% | 12.369.398,00 |
| 25.03.2026 | 23,83 | 24,23 | 23,55 | 24,17 | 2,94% | 3.769.583,00 |
| 24.03.2026 | 23,34 | 23,72 | 23,19 | 23,48 | -0,97% | 3.635.987,00 |
| 23.03.2026 | 24,02 | 24,34 | 23,53 | 23,71 | 2,29% | 4.864.755,00 |
| 20.03.2026 | 23,48 | 23,68 | 22,94 | 23,18 | -0,77% | 7.255.539,00 |
| 19.03.2026 | 23,62 | 23,73 | 23,07 | 23,36 | -2,22% | 3.513.232,00 |
| 18.03.2026 | 23,84 | 24,40 | 23,78 | 23,89 | -1,24% | 4.842.395,00 |
| 17.03.2026 | 23,90 | 24,32 | 23,78 | 24,19 | 2,24% | 3.489.480,00 |
| 16.03.2026 | 23,94 | 24,12 | 23,62 | 23,66 | 0,72% | 3.543.734,00 |
| 13.03.2026 | 23,03 | 23,79 | 22,95 | 23,49 | 2,89% | 6.010.192,00 |
| 12.03.2026 | 23,01 | 23,44 | 22,32 | 22,83 | -2,77% | 4.467.843,00 |
| 11.03.2026 | 24,43 | 24,60 | 23,29 | 23,48 | -4,63% | 3.613.123,00 |
| 10.03.2026 | 25,42 | 25,63 | 24,51 | 24,62 | -2,50% | 2.771.408,00 |