74,430$
0,73%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 74,00 | 75,12 | 73,77 | 74,39 | 0,68% | 6.120.491,00 |
| 19.03.2026 | 74,67 | 74,72 | 73,10 | 73,89 | -0,59% | 6.030.839,00 |
| 18.03.2026 | 76,41 | 76,63 | 74,22 | 74,33 | -3,01% | 6.389.478,00 |
| 17.03.2026 | 77,38 | 77,72 | 76,60 | 76,64 | 0,13% | 3.119.297,00 |
| 16.03.2026 | 76,51 | 77,54 | 76,46 | 76,54 | -0,26% | 2.681.981,00 |
| 13.03.2026 | 77,51 | 78,02 | 76,65 | 76,74 | 0,34% | 2.761.864,00 |
| 12.03.2026 | 77,08 | 78,15 | 76,29 | 76,48 | -1,91% | 5.083.092,00 |
| 11.03.2026 | 78,55 | 78,80 | 76,97 | 77,97 | -0,10% | 5.011.888,00 |
| 10.03.2026 | 77,53 | 79,23 | 77,26 | 78,05 | 0,55% | 3.702.594,00 |
| 09.03.2026 | 78,32 | 78,53 | 76,50 | 77,62 | -1,40% | 5.986.172,00 |
| 06.03.2026 | 79,66 | 79,72 | 77,38 | 78,72 | -1,69% | 4.680.225,00 |
| 05.03.2026 | 79,18 | 80,31 | 78,58 | 80,07 | 2,26% | 4.421.965,00 |
| 04.03.2026 | 78,89 | 79,53 | 78,18 | 78,30 | -0,96% | 3.066.660,00 |
| 03.03.2026 | 79,83 | 80,30 | 77,59 | 79,06 | -2,54% | 4.919.452,00 |
| 02.03.2026 | 80,89 | 81,62 | 80,56 | 81,12 | 0,78% | 2.739.210,00 |
| 27.02.2026 | 80,48 | 81,03 | 79,60 | 80,49 | 0,17% | 8.261.977,00 |
| 26.02.2026 | 80,60 | 81,36 | 80,28 | 80,35 | 0,25% | 3.847.109,00 |
| 25.02.2026 | 79,85 | 80,44 | 78,93 | 80,15 | 0,39% | 2.557.586,00 |
| 24.02.2026 | 79,67 | 80,19 | 78,84 | 79,84 | -0,18% | 3.251.742,00 |
| 23.02.2026 | 80,24 | 81,39 | 79,91 | 79,98 | -0,57% | 3.647.557,00 |
| 20.02.2026 | 80,00 | 80,46 | 79,10 | 80,44 | 1,13% | 4.609.889,00 |
| 19.02.2026 | 79,70 | 80,20 | 78,53 | 79,54 | -0,31% | 3.497.523,00 |
| 18.02.2026 | 79,57 | 79,92 | 79,01 | 79,79 | 0,49% | 2.842.694,00 |
| 17.02.2026 | 78,75 | 79,68 | 78,31 | 79,40 | 1,44% | 3.324.093,00 |
| 13.02.2026 | 78,50 | 79,26 | 76,88 | 78,27 | -0,67% | 4.036.668,00 |
| 12.02.2026 | 78,50 | 80,00 | 77,79 | 78,80 | 0,46% | 5.059.170,00 |
| 11.02.2026 | 76,06 | 80,06 | 76,06 | 78,44 | 4,59% | 7.591.344,00 |
| 10.02.2026 | 74,68 | 75,40 | 74,56 | 75,00 | 0,13% | 3.895.360,00 |
| 09.02.2026 | 76,57 | 77,12 | 74,63 | 74,90 | -2,37% | 4.007.926,00 |
| 06.02.2026 | 76,18 | 77,18 | 75,97 | 76,72 | 1,00% | 3.100.219,00 |
| 05.02.2026 | 76,08 | 76,96 | 75,67 | 75,96 | -0,54% | 3.548.271,00 |
| 04.02.2026 | 74,75 | 77,52 | 74,61 | 76,37 | 3,02% | 5.515.583,00 |
| 03.02.2026 | 73,95 | 75,22 | 73,50 | 74,13 | 0,28% | 4.320.496,00 |
| 02.02.2026 | 74,82 | 75,25 | 73,58 | 73,92 | -1,28% | 3.405.019,00 |
| 30.01.2026 | 74,39 | 74,92 | 73,58 | 74,88 | 0,70% | 3.389.318,00 |
| 29.01.2026 | 74,02 | 74,64 | 73,29 | 74,36 | 1,32% | 3.470.267,00 |
| 28.01.2026 | 73,49 | 74,20 | 73,28 | 73,39 | -0,65% | 3.293.813,00 |
| 27.01.2026 | 73,80 | 73,99 | 73,07 | 73,87 | 0,11% | 2.973.056,00 |
| 26.01.2026 | 72,80 | 74,40 | 72,80 | 73,79 | 2,03% | 4.053.370,00 |
| 23.01.2026 | 71,82 | 72,43 | 71,25 | 72,32 | 0,01% | 3.859.727,00 |
| 22.01.2026 | 71,62 | 72,39 | 71,36 | 72,31 | 0,58% | 5.589.106,00 |
| 21.01.2026 | 72,65 | 73,30 | 71,71 | 71,89 | -0,76% | 3.791.229,00 |
| 20.01.2026 | 72,70 | 73,71 | 72,24 | 72,44 | -0,67% | 4.154.006,00 |
| 16.01.2026 | 73,60 | 73,98 | 72,80 | 72,93 | -1,49% | 5.744.630,00 |
| 15.01.2026 | 72,80 | 74,27 | 72,68 | 74,03 | 1,36% | 7.061.974,00 |
| 14.01.2026 | 72,56 | 74,15 | 72,25 | 73,04 | 1,04% | 11.677.306,00 |
| 13.01.2026 | 74,07 | 74,32 | 72,11 | 72,29 | -2,43% | 8.388.650,00 |
| 12.01.2026 | 75,45 | 76,04 | 73,99 | 74,09 | -1,78% | 8.420.273,00 |
| 09.01.2026 | 78,00 | 78,35 | 75,05 | 75,43 | -3,17% | 9.380.600,00 |
| 08.01.2026 | 77,65 | 79,13 | 77,07 | 77,90 | 1,08% | 7.042.645,00 |
| 07.01.2026 | 77,43 | 78,35 | 77,02 | 77,07 | -1,28% | 8.419.313,00 |
| 06.01.2026 | 79,69 | 80,48 | 77,05 | 78,07 | -7,48% | 12.729.266,00 |
| 05.01.2026 | 83,56 | 85,69 | 83,48 | 84,38 | 0,13% | 2.984.869,00 |
| 02.01.2026 | 85,18 | 85,29 | 83,68 | 84,27 | -1,50% | 3.053.163,00 |
| 31.12.2025 | 86,07 | 86,39 | 85,53 | 85,55 | -0,67% | 1.923.502,00 |
| 30.12.2025 | 86,46 | 86,71 | 86,11 | 86,13 | -0,40% | 1.714.536,00 |
| 29.12.2025 | 86,40 | 86,78 | 86,28 | 86,48 | 0,00% | 1.806.172,00 |
| 26.12.2025 | 86,13 | 86,67 | 86,13 | 86,48 | -0,05% | 1.174.483,00 |
| 24.12.2025 | 86,57 | 87,29 | 86,37 | 86,52 | -0,08% | 1.170.162,00 |
| 23.12.2025 | 86,41 | 87,00 | 85,94 | 86,59 | 0,19% | 2.086.176,00 |
| 22.12.2025 | 86,13 | 86,83 | 85,52 | 86,43 | 0,46% | 3.037.376,00 |
| 19.12.2025 | 86,32 | 86,84 | 85,67 | 86,03 | -0,19% | 10.255.389,00 |
| 18.12.2025 | 85,58 | 86,81 | 84,93 | 86,19 | 0,06% | 4.960.857,00 |
| 17.12.2025 | 84,73 | 86,34 | 84,46 | 86,14 | 1,89% | 7.404.658,00 |
| 16.12.2025 | 86,27 | 86,44 | 84,32 | 84,54 | -2,04% | 5.994.961,00 |
| 15.12.2025 | 85,04 | 86,58 | 84,21 | 86,30 | 1,65% | 7.679.298,00 |
| 12.12.2025 | 83,53 | 84,99 | 82,98 | 84,90 | 2,47% | 6.717.744,00 |
| 11.12.2025 | 80,42 | 85,00 | 80,42 | 82,85 | 2,18% | 10.529.169,00 |
| 10.12.2025 | 76,31 | 82,69 | 76,24 | 81,08 | 6,10% | 13.424.440,00 |
| 09.12.2025 | 76,44 | 77,32 | 76,26 | 76,42 | 0,14% | 3.672.433,00 |
| 08.12.2025 | 76,80 | 76,80 | 75,55 | 76,31 | -0,93% | 4.153.707,00 |
| 05.12.2025 | 76,52 | 77,28 | 76,45 | 77,03 | -0,32% | 4.223.135,00 |
| 04.12.2025 | 76,64 | 77,90 | 76,57 | 77,28 | 0,27% | 3.455.848,00 |
| 03.12.2025 | 76,84 | 77,39 | 76,03 | 77,07 | 0,16% | 3.808.044,00 |
| 02.12.2025 | 76,55 | 77,02 | 75,91 | 76,95 | 0,44% | 4.289.860,00 |
| 01.12.2025 | 76,07 | 77,49 | 76,07 | 76,61 | 0,59% | 3.973.519,00 |
| 28.11.2025 | 76,10 | 76,76 | 75,81 | 76,16 | 0,16% | 1.427.849,00 |
| 26.11.2025 | 75,44 | 76,46 | 75,29 | 76,04 | 1,37% | 3.134.208,00 |
| 25.11.2025 | 75,52 | 76,24 | 74,95 | 75,01 | -0,13% | 4.063.560,00 |
| 24.11.2025 | 76,00 | 76,00 | 74,80 | 75,11 | -1,12% | 4.706.314,00 |
| 21.11.2025 | 76,08 | 76,94 | 75,50 | 75,96 | 0,36% | 5.545.882,00 |
| 20.11.2025 | 76,46 | 77,20 | 75,35 | 75,69 | -0,08% | 3.270.349,00 |
| 19.11.2025 | 76,85 | 77,34 | 75,09 | 75,75 | -1,71% | 3.518.512,00 |
| 18.11.2025 | 76,77 | 77,79 | 76,36 | 77,07 | 0,80% | 2.422.267,00 |
| 17.11.2025 | 77,98 | 78,58 | 76,41 | 76,46 | -1,66% | 4.019.389,00 |
| 14.11.2025 | 78,47 | 78,86 | 77,42 | 77,75 | -0,77% | 4.337.770,00 |
| 13.11.2025 | 78,11 | 79,24 | 77,90 | 78,35 | 0,45% | 4.681.641,00 |
| 12.11.2025 | 76,09 | 78,15 | 75,46 | 78,00 | 2,43% | 4.892.857,00 |
| 11.11.2025 | 77,16 | 77,35 | 76,13 | 76,15 | -1,00% | 4.581.899,00 |
| 10.11.2025 | 76,61 | 77,34 | 75,67 | 76,92 | -0,01% | 4.416.021,00 |
| 07.11.2025 | 76,54 | 77,49 | 76,37 | 76,93 | 0,85% | 4.259.503,00 |
| 06.11.2025 | 76,69 | 77,47 | 76,15 | 76,28 | -0,05% | 4.023.885,00 |
| 05.11.2025 | 82,00 | 82,13 | 76,28 | 76,32 | -5,44% | 7.972.187,00 |
| 04.11.2025 | 79,00 | 81,27 | 78,95 | 80,71 | 2,22% | 5.270.888,00 |
| 03.11.2025 | 78,75 | 79,30 | 78,42 | 78,96 | 0,00% | 4.197.239,00 |
| 31.10.2025 | 77,82 | 79,41 | 77,79 | 78,96 | 0,98% | 3.250.131,00 |
| 30.10.2025 | 78,16 | 80,45 | 77,20 | 78,19 | 0,27% | 2.769.992,00 |
| 29.10.2025 | 78,00 | 78,52 | 77,47 | 77,98 | -0,52% | 2.845.071,00 |
| 28.10.2025 | 79,16 | 79,25 | 78,05 | 78,39 | -1,16% | 2.604.717,00 |
| 27.10.2025 | 79,00 | 79,64 | 78,93 | 79,31 | 0,39% | 2.822.392,00 |