103,295$
-7,57%
Echtzeit-Aktienkurs AFLAC Inc.
Bid:
Ask:
Aktienkurse zur AFLAC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 110,08 | 110,21 | 102,86 | 103,32 | -7,54% | 241.050,00 |
| 03.04.2025 | 108,75 | 113,45 | 108,75 | 111,75 | -0,46% | 2.368.347,00 |
| 02.04.2025 | 112,19 | 113,05 | 111,79 | 112,27 | -0,16% | 1.809.806,00 |
| 01.04.2025 | 110,65 | 112,72 | 110,42 | 112,45 | 1,13% | 2.081.013,00 |
| 31.03.2025 | 109,16 | 111,78 | 108,52 | 111,19 | 1,27% | 2.929.739,00 |
| 28.03.2025 | 110,98 | 111,42 | 109,24 | 109,80 | -0,88% | 1.876.428,00 |
| 27.03.2025 | 110,01 | 111,00 | 109,87 | 110,78 | 0,31% | 1.804.250,00 |
| 26.03.2025 | 109,32 | 111,50 | 109,32 | 110,44 | 0,65% | 1.336.268,00 |
| 25.03.2025 | 109,97 | 110,55 | 108,70 | 109,73 | 0,07% | 1.653.498,00 |
| 24.03.2025 | 107,62 | 109,88 | 107,62 | 109,65 | 1,30% | 1.520.291,00 |
| 21.03.2025 | 108,56 | 108,82 | 107,23 | 108,24 | -0,42% | 5.333.657,00 |
| 20.03.2025 | 108,06 | 109,27 | 107,93 | 108,70 | 0,22% | 1.743.541,00 |
| 19.03.2025 | 106,50 | 108,77 | 106,50 | 108,46 | 1,02% | 1.845.169,00 |
| 18.03.2025 | 108,01 | 109,08 | 107,13 | 107,36 | -0,96% | 1.533.830,00 |
| 17.03.2025 | 106,11 | 108,77 | 106,11 | 108,40 | 1,07% | 1.334.978,00 |
| 14.03.2025 | 105,47 | 107,53 | 105,06 | 107,25 | 2,05% | 1.395.111,00 |
| 13.03.2025 | 104,22 | 106,60 | 104,22 | 105,10 | 0,39% | 1.596.064,00 |
| 12.03.2025 | 106,29 | 106,55 | 104,21 | 104,69 | -1,49% | 1.956.217,00 |
| 11.03.2025 | 106,47 | 107,32 | 105,58 | 106,27 | -0,46% | 2.049.931,00 |
| 10.03.2025 | 106,33 | 108,75 | 105,94 | 106,76 | -1,52% | 2.579.173,00 |
| 07.03.2025 | 107,63 | 108,89 | 106,71 | 108,41 | 0,43% | 2.080.163,00 |
| 06.03.2025 | 107,00 | 108,53 | 106,76 | 107,95 | -0,19% | 2.311.034,00 |
| 05.03.2025 | 107,08 | 108,63 | 107,05 | 108,16 | 0,52% | 1.521.946,00 |
| 04.03.2025 | 109,83 | 110,03 | 107,51 | 107,60 | -2,31% | 2.359.979,00 |
| 03.03.2025 | 109,97 | 110,75 | 109,20 | 110,14 | 0,61% | 2.104.769,00 |
| 28.02.2025 | 108,49 | 109,70 | 107,86 | 109,47 | 1,90% | 2.704.395,00 |
| 27.02.2025 | 105,81 | 107,89 | 105,60 | 107,43 | 1,53% | 1.809.467,00 |
| 26.02.2025 | 106,19 | 107,10 | 105,56 | 105,81 | -0,86% | 1.586.180,00 |
| 25.02.2025 | 104,88 | 106,85 | 104,17 | 106,73 | 2,54% | 1.997.853,00 |
| 24.02.2025 | 102,38 | 104,60 | 102,30 | 104,09 | 1,89% | 2.438.646,00 |
| 21.02.2025 | 104,14 | 104,46 | 101,96 | 102,16 | -2,03% | 3.539.592,00 |
| 20.02.2025 | 103,95 | 104,44 | 103,31 | 104,28 | -0,22% | 1.431.375,00 |
| 19.02.2025 | 103,74 | 104,78 | 103,58 | 104,51 | 0,24% | 1.579.195,00 |
| 18.02.2025 | 102,84 | 104,30 | 102,84 | 104,26 | 0,89% | 1.635.720,00 |
| 14.02.2025 | 104,31 | 104,88 | 103,31 | 103,34 | -0,71% | 1.450.313,00 |
| 13.02.2025 | 102,99 | 104,17 | 102,63 | 104,08 | 1,11% | 1.645.936,00 |
| 12.02.2025 | 101,96 | 103,03 | 101,94 | 102,94 | -0,05% | 1.811.797,00 |
| 11.02.2025 | 102,61 | 103,36 | 101,70 | 102,99 | 0,37% | 2.007.362,00 |
| 10.02.2025 | 102,92 | 103,82 | 102,45 | 102,61 | -0,94% | 1.955.482,00 |
| 07.02.2025 | 103,57 | 104,49 | 102,54 | 103,58 | 0,49% | 2.761.585,00 |
| 06.02.2025 | 106,33 | 106,36 | 101,50 | 103,08 | -3,92% | 4.396.101,00 |
| 05.02.2025 | 106,60 | 107,46 | 105,94 | 107,29 | 0,50% | 1.558.481,00 |
| 04.02.2025 | 106,44 | 108,12 | 106,32 | 106,76 | 0,05% | 1.555.231,00 |
| 03.02.2025 | 105,36 | 107,26 | 105,27 | 106,71 | -0,62% | 1.651.803,00 |
| 31.01.2025 | 107,84 | 108,86 | 107,27 | 107,38 | -0,80% | 2.071.618,00 |
| 30.01.2025 | 108,44 | 108,93 | 107,71 | 108,25 | 0,59% | 1.234.137,00 |
| 29.01.2025 | 106,85 | 108,83 | 106,85 | 107,62 | 0,32% | 1.237.586,00 |
| 28.01.2025 | 107,32 | 108,63 | 106,98 | 107,28 | -0,80% | 1.419.530,00 |
| 27.01.2025 | 105,79 | 108,19 | 105,60 | 108,15 | 3,09% | 1.766.896,00 |
| 24.01.2025 | 104,34 | 105,38 | 104,00 | 104,91 | 0,42% | 1.237.222,00 |
| 23.01.2025 | 104,41 | 105,00 | 104,00 | 104,47 | 0,16% | 1.645.546,00 |
| 22.01.2025 | 106,05 | 106,39 | 104,12 | 104,30 | -1,96% | 1.909.400,00 |
| 21.01.2025 | 105,76 | 107,21 | 105,76 | 106,39 | -0,09% | 1.580.490,00 |
| 17.01.2025 | 105,94 | 106,84 | 104,72 | 106,49 | 0,53% | 2.080.502,00 |
| 16.01.2025 | 104,82 | 106,03 | 104,78 | 105,93 | 1,09% | 1.442.270,00 |
| 15.01.2025 | 104,88 | 105,18 | 104,41 | 104,79 | 1,10% | 1.992.492,00 |
| 14.01.2025 | 102,46 | 103,68 | 102,39 | 103,65 | 1,13% | 1.609.935,00 |
| 13.01.2025 | 100,98 | 102,95 | 100,00 | 102,49 | 1,49% | 1.407.774,00 |
| 10.01.2025 | 102,17 | 102,70 | 100,24 | 100,99 | -2,49% | 2.176.707,00 |
| 08.01.2025 | 103,01 | 103,60 | 102,04 | 103,57 | 0,71% | 1.327.669,00 |
| 07.01.2025 | 101,79 | 103,70 | 101,79 | 102,84 | 1,03% | 1.670.084,00 |
| 06.01.2025 | 102,92 | 103,79 | 101,49 | 101,79 | -1,33% | 1.864.640,00 |
| 03.01.2025 | 102,57 | 103,35 | 102,17 | 103,16 | 0,78% | 1.367.986,00 |
| 02.01.2025 | 103,50 | 104,04 | 101,97 | 102,36 | -1,04% | 1.698.376,00 |
| 31.12.2024 | 103,04 | 103,89 | 103,04 | 103,44 | 0,46% | 1.689.836,00 |
| 30.12.2024 | 102,06 | 103,59 | 101,75 | 102,97 | -0,40% | 1.396.358,00 |
| 27.12.2024 | 103,18 | 104,45 | 102,74 | 103,38 | -0,27% | 1.104.883,00 |
| 26.12.2024 | 102,75 | 104,02 | 102,51 | 103,66 | 0,41% | 2.155.114,00 |
| 24.12.2024 | 102,80 | 103,41 | 102,14 | 103,24 | 0,49% | 901.319,00 |
| 23.12.2024 | 101,81 | 102,93 | 101,78 | 102,74 | 0,05% | 1.655.282,00 |
| 20.12.2024 | 101,04 | 103,17 | 100,65 | 102,69 | 1,42% | 4.847.599,00 |
| 19.12.2024 | 101,02 | 102,09 | 100,59 | 101,25 | 0,88% | 2.210.827,00 |
| 18.12.2024 | 102,52 | 103,32 | 100,30 | 100,37 | -2,32% | 2.950.738,00 |
| 17.12.2024 | 103,00 | 103,70 | 102,33 | 102,75 | -1,02% | 2.040.665,00 |
| 16.12.2024 | 104,14 | 104,63 | 103,75 | 103,81 | -0,68% | 2.386.537,00 |
| 13.12.2024 | 104,56 | 105,31 | 104,20 | 104,52 | 0,13% | 2.078.327,00 |
| 12.12.2024 | 104,37 | 105,54 | 104,32 | 104,38 | 0,16% | 1.768.332,00 |
| 11.12.2024 | 104,14 | 104,76 | 103,75 | 104,21 | -0,01% | 1.784.828,00 |
| 10.12.2024 | 104,16 | 104,87 | 102,78 | 104,22 | -0,74% | 1.799.592,00 |
| 09.12.2024 | 106,85 | 107,00 | 104,67 | 105,00 | -2,15% | 2.349.459,00 |
| 06.12.2024 | 107,77 | 108,35 | 107,09 | 107,31 | -0,41% | 1.913.390,00 |
| 05.12.2024 | 107,30 | 108,53 | 107,16 | 107,75 | 0,71% | 1.883.830,00 |
| 04.12.2024 | 105,75 | 107,25 | 105,00 | 106,99 | 0,22% | 2.359.368,00 |
| 03.12.2024 | 111,46 | 112,24 | 106,74 | 106,76 | -4,17% | 3.023.199,00 |
| 02.12.2024 | 114,17 | 114,60 | 111,11 | 111,40 | -2,28% | 2.394.361,00 |
| 29.11.2024 | 114,10 | 115,07 | 113,90 | 114,00 | -0,09% | 1.307.241,00 |
| 27.11.2024 | 114,50 | 115,43 | 113,94 | 114,10 | 0,07% | 1.208.781,00 |
| 26.11.2024 | 112,57 | 114,33 | 112,33 | 114,02 | 0,72% | 1.223.634,00 |
| 25.11.2024 | 112,71 | 113,98 | 112,45 | 113,20 | 0,72% | 3.661.313,00 |
| 22.11.2024 | 112,17 | 113,15 | 112,15 | 112,39 | 0,59% | 1.770.175,00 |
| 21.11.2024 | 111,00 | 112,32 | 110,44 | 111,73 | 1,35% | 237.407,00 |
| 20.11.2024 | 110,86 | 111,16 | 109,78 | 110,24 | -0,80% | 1.338.866,00 |
| 19.11.2024 | 110,07 | 111,53 | 110,07 | 111,13 | -0,81% | 1.411.789,00 |
| 18.11.2024 | 111,19 | 112,25 | 111,07 | 112,04 | 0,65% | 1.850.126,00 |
| 15.11.2024 | 109,88 | 111,91 | 108,87 | 111,32 | 1,50% | 2.895.295,00 |
| 14.11.2024 | 110,53 | 110,53 | 109,12 | 109,68 | -0,69% | 1.637.736,00 |
| 13.11.2024 | 110,41 | 111,09 | 110,27 | 110,44 | -0,19% | 1.456.766,00 |
| 12.11.2024 | 110,17 | 111,14 | 110,04 | 110,65 | 0,20% | 1.679.560,00 |
| 11.11.2024 | 108,86 | 110,90 | 108,22 | 110,43 | 2,00% | 1.687.516,00 |
| 08.11.2024 | 108,33 | 108,71 | 107,87 | 108,27 | 0,77% | 1.727.329,00 |