34,993$
1,70%
Echtzeit-Aktienkurs Corebridge Financial
Bid:
Ask:
Aktienkurse zur Corebridge Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,55 | 35,36 | 34,46 | 34,95 | 1,57% | 4.178.465,00 |
| 19.10.2026 | 34,42 | 34,95 | 34,22 | 34,41 | -0,06% | 3.747.911,00 |
| 16.10.2026 | 34,52 | 35,08 | 34,30 | 34,43 | 0,00% | 6.036.934,00 |
| 15.10.2026 | 34,22 | 34,50 | 32,26 | 34,43 | 1,41% | 7.698.846,00 |
| 14.10.2026 | 34,04 | 34,26 | 33,82 | 33,95 | -1,31% | 6.320.843,00 |
| 13.10.2026 | 34,78 | 35,09 | 34,33 | 34,40 | -0,52% | 7.149.663,00 |
| 12.10.2026 | 34,34 | 34,68 | 34,29 | 34,58 | 1,44% | 3.174.534,00 |
| 09.10.2026 | 34,48 | 34,67 | 33,73 | 34,09 | -1,04% | 4.423.825,00 |
| 08.10.2026 | 34,24 | 34,63 | 34,04 | 34,45 | 0,15% | 4.871.227,00 |
| 07.10.2026 | 34,90 | 34,90 | 34,21 | 34,40 | -2,19% | 4.498.211,00 |
| 06.10.2026 | 35,09 | 35,57 | 34,93 | 35,17 | 0,95% | 2.693.334,00 |
| 05.10.2026 | 34,20 | 35,05 | 34,16 | 34,84 | 2,38% | 3.584.551,00 |
| 02.10.2026 | 33,87 | 34,58 | 33,86 | 34,03 | 1,10% | 5.299.305,00 |
| 01.10.2026 | 33,07 | 33,70 | 32,28 | 33,66 | 1,63% | 5.437.853,00 |
| 30.09.2026 | 33,73 | 33,99 | 33,12 | 33,12 | -1,92% | 8.239.057,00 |
| 29.09.2026 | 33,70 | 34,00 | 33,44 | 33,77 | -0,03% | 5.808.445,00 |
| 28.09.2026 | 34,73 | 35,08 | 33,64 | 33,78 | -3,13% | 5.927.556,00 |
| 25.09.2026 | 34,30 | 34,93 | 34,13 | 34,87 | 2,29% | 3.746.513,00 |
| 24.09.2026 | 33,79 | 34,18 | 33,55 | 34,09 | 0,59% | 4.786.542,00 |
| 23.09.2026 | 33,76 | 34,33 | 33,71 | 33,89 | 0,15% | 3.485.943,00 |
| 22.09.2026 | 34,92 | 34,99 | 33,77 | 33,84 | -2,76% | 5.521.151,00 |
| 21.09.2026 | 35,00 | 35,48 | 34,77 | 34,80 | -0,03% | 3.743.463,00 |
| 18.09.2026 | 34,81 | 35,08 | 34,56 | 34,81 | -0,20% | 9.136.194,00 |
| 17.09.2026 | 35,50 | 35,64 | 34,82 | 34,88 | 0,09% | 3.812.603,00 |
| 16.09.2026 | 34,83 | 35,43 | 34,16 | 34,85 | -0,49% | 5.874.843,00 |
| 15.09.2026 | 34,67 | 35,39 | 34,67 | 35,02 | 0,63% | 4.912.035,00 |
| 14.09.2026 | 34,75 | 35,17 | 34,51 | 34,80 | 0,37% | 6.077.679,00 |
| 11.09.2026 | 34,59 | 35,00 | 34,14 | 34,67 | 1,43% | 3.785.083,00 |
| 10.09.2026 | 33,98 | 34,34 | 33,73 | 34,18 | 1,06% | 3.166.320,00 |
| 09.09.2026 | 33,62 | 34,04 | 33,48 | 33,82 | 0,21% | 3.965.653,00 |
| 08.09.2026 | 34,09 | 34,42 | 33,70 | 33,75 | -2,09% | 3.108.379,00 |
| 04.09.2026 | 34,27 | 34,82 | 34,24 | 34,47 | -0,81% | 2.420.327,00 |
| 03.09.2026 | 33,84 | 34,80 | 33,77 | 34,75 | 3,61% | 3.233.418,00 |
| 02.09.2026 | 32,35 | 33,77 | 32,35 | 33,54 | 4,26% | 4.024.244,00 |
| 01.09.2026 | 32,53 | 32,75 | 31,96 | 32,17 | -1,14% | 2.759.702,00 |
| 31.08.2026 | 32,49 | 32,77 | 32,40 | 32,54 | -0,21% | 3.238.914,00 |
| 28.08.2026 | 32,52 | 32,95 | 32,52 | 32,61 | -0,06% | 1.881.138,00 |
| 27.08.2026 | 32,34 | 32,73 | 32,17 | 32,63 | 0,31% | 2.603.422,00 |
| 26.08.2026 | 32,03 | 32,67 | 31,74 | 32,53 | 2,20% | 2.549.944,00 |
| 25.08.2026 | 32,03 | 32,11 | 31,62 | 31,83 | -0,41% | 2.594.703,00 |
| 24.08.2026 | 32,07 | 32,28 | 31,68 | 31,96 | 0,03% | 3.628.401,00 |
| 21.08.2026 | 32,02 | 32,43 | 31,82 | 31,95 | 0,44% | 2.655.012,00 |
| 20.08.2026 | 32,59 | 32,62 | 31,79 | 31,81 | -2,33% | 3.199.866,00 |
| 19.08.2026 | 32,91 | 33,60 | 32,53 | 32,57 | -1,66% | 3.522.766,00 |
| 18.08.2026 | 33,16 | 33,49 | 33,05 | 33,12 | -0,18% | 3.434.187,00 |
| 17.08.2026 | 34,24 | 34,52 | 33,10 | 33,18 | -3,74% | 4.558.979,00 |
| 14.08.2026 | 34,25 | 34,53 | 34,16 | 34,47 | 0,50% | 2.685.531,00 |
| 13.08.2026 | 33,92 | 34,34 | 33,57 | 34,30 | 1,54% | 4.371.565,00 |
| 12.08.2026 | 33,56 | 33,89 | 33,16 | 33,78 | 1,17% | 6.164.617,00 |
| 11.08.2026 | 33,05 | 33,50 | 32,55 | 33,39 | -3,19% | 13.119.898,00 |
| 10.08.2026 | 33,55 | 34,81 | 33,54 | 34,49 | 2,40% | 5.198.783,00 |
| 07.08.2026 | 33,62 | 34,30 | 33,45 | 33,68 | -0,97% | 3.921.213,00 |
| 06.08.2026 | 33,60 | 34,18 | 33,28 | 34,01 | 1,25% | 4.746.431,00 |
| 05.08.2026 | 31,52 | 33,92 | 31,43 | 33,59 | 6,30% | 8.541.333,00 |
| 04.08.2026 | 31,23 | 31,83 | 31,09 | 31,60 | 0,93% | 5.622.586,00 |
| 03.08.2026 | 31,48 | 31,66 | 30,85 | 31,31 | 0,38% | 4.785.717,00 |
| 31.07.2026 | 31,92 | 32,30 | 31,17 | 31,19 | -2,41% | 5.658.554,00 |
| 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 |