71,380$
1,97%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 70,52 | 71,45 | 70,52 | 71,38 | 1,97% | 14.816,00 |
| 18.12.2024 | 71,31 | 71,65 | 69,97 | 70,00 | -1,71% | 5.650.177,00 |
| 17.12.2024 | 71,27 | 71,77 | 70,92 | 71,22 | -1,21% | 6.070.702,00 |
| 16.12.2024 | 72,99 | 73,05 | 71,97 | 72,09 | -1,07% | 5.167.711,00 |
| 13.12.2024 | 72,86 | 73,51 | 72,46 | 72,87 | 0,57% | 3.612.991,00 |
| 12.12.2024 | 73,96 | 74,16 | 72,37 | 72,46 | -1,60% | 4.666.511,00 |
| 11.12.2024 | 73,30 | 73,70 | 72,54 | 73,64 | 0,88% | 4.556.327,00 |
| 10.12.2024 | 74,26 | 74,26 | 72,73 | 73,00 | -1,46% | 4.275.643,00 |
| 09.12.2024 | 75,56 | 76,17 | 73,93 | 74,08 | -1,96% | 4.883.229,00 |
| 06.12.2024 | 76,12 | 76,44 | 74,64 | 75,56 | -0,76% | 4.292.822,00 |
| 05.12.2024 | 75,92 | 76,92 | 75,88 | 76,14 | 0,24% | 2.806.295,00 |
| 04.12.2024 | 75,11 | 76,00 | 74,80 | 75,96 | 1,15% | 3.217.406,00 |
| 03.12.2024 | 76,23 | 76,40 | 75,08 | 75,10 | -1,20% | 3.434.376,00 |
| 02.12.2024 | 76,80 | 77,21 | 75,95 | 76,01 | -1,13% | 3.509.422,00 |
| 29.11.2024 | 77,18 | 77,71 | 76,84 | 76,88 | -0,34% | 1.939.724,00 |
| 27.11.2024 | 76,47 | 77,59 | 76,40 | 77,14 | 1,10% | 2.461.608,00 |
| 26.11.2024 | 76,09 | 76,38 | 75,40 | 76,30 | 0,46% | 3.614.684,00 |
| 25.11.2024 | 76,61 | 77,27 | 75,79 | 75,95 | -0,14% | 6.289.382,00 |
| 22.11.2024 | 75,80 | 76,92 | 75,63 | 76,06 | 0,11% | 2.853.063,00 |
| 21.11.2024 | 74,90 | 76,24 | 74,53 | 75,98 | 1,77% | 591.765,00 |
| 20.11.2024 | 75,54 | 75,65 | 74,54 | 74,66 | -0,85% | 3.795.043,00 |
| 19.11.2024 | 75,53 | 75,68 | 74,78 | 75,30 | -1,32% | 3.113.339,00 |
| 18.11.2024 | 75,59 | 76,54 | 75,42 | 76,31 | 0,71% | 3.125.884,00 |
| 15.11.2024 | 75,89 | 76,86 | 75,38 | 75,77 | 0,03% | 5.524.165,00 |
| 14.11.2024 | 76,43 | 76,43 | 75,42 | 75,75 | -0,45% | 3.212.448,00 |
| 13.11.2024 | 74,75 | 76,22 | 74,71 | 76,09 | 1,64% | 4.096.756,00 |
| 12.11.2024 | 75,27 | 75,70 | 74,71 | 74,86 | -0,69% | 3.626.085,00 |
| 11.11.2024 | 75,86 | 77,31 | 75,32 | 75,38 | -0,26% | 4.712.037,00 |
| 08.11.2024 | 77,19 | 77,19 | 75,13 | 75,58 | -1,32% | 6.826.259,00 |
| 07.11.2024 | 76,53 | 77,12 | 75,86 | 76,59 | -0,56% | 4.906.024,00 |
| 06.11.2024 | 78,78 | 79,29 | 75,31 | 77,02 | 2,16% | 7.130.155,00 |
| 05.11.2024 | 75,74 | 77,02 | 74,18 | 75,39 | -1,23% | 6.384.935,00 |
| 04.11.2024 | 75,84 | 76,61 | 75,50 | 76,33 | 0,81% | 4.516.059,00 |
| 01.11.2024 | 75,86 | 76,99 | 75,64 | 75,72 | -0,21% | 3.416.299,00 |
| 31.10.2024 | 76,67 | 77,36 | 75,87 | 75,88 | -1,25% | 3.432.618,00 |
| 30.10.2024 | 76,99 | 77,99 | 76,75 | 76,84 | 0,23% | 2.689.251,00 |
| 29.10.2024 | 77,41 | 77,74 | 76,63 | 76,66 | -1,06% | 2.724.184,00 |
| 28.10.2024 | 77,44 | 78,02 | 77,33 | 77,48 | 0,86% | 3.211.761,00 |
| 25.10.2024 | 78,01 | 78,02 | 76,29 | 76,82 | -1,11% | 3.147.983,00 |
| 24.10.2024 | 77,83 | 77,90 | 76,96 | 77,68 | 0,32% | 1.992.571,00 |
| 23.10.2024 | 77,00 | 77,58 | 76,71 | 77,43 | 0,52% | 2.390.599,00 |
| 22.10.2024 | 76,81 | 77,37 | 76,29 | 77,03 | -0,67% | 2.725.941,00 |
| 21.10.2024 | 78,55 | 78,81 | 77,36 | 77,55 | -1,27% | 2.266.651,00 |
| 18.10.2024 | 79,49 | 79,77 | 78,16 | 78,55 | -0,81% | 2.658.652,00 |
| 17.10.2024 | 78,50 | 79,25 | 77,71 | 79,19 | 2,66% | 4.887.247,00 |
| 16.10.2024 | 77,20 | 77,70 | 76,68 | 77,14 | 0,21% | 3.124.402,00 |
| 15.10.2024 | 77,28 | 77,99 | 76,62 | 76,98 | -0,82% | 3.340.495,00 |
| 14.10.2024 | 77,47 | 77,93 | 77,24 | 77,62 | 0,50% | 2.594.747,00 |
| 11.10.2024 | 76,56 | 77,89 | 76,56 | 77,23 | 0,91% | 4.322.931,00 |
| 10.10.2024 | 77,39 | 77,45 | 76,07 | 76,53 | 1,23% | 3.407.559,00 |
| 09.10.2024 | 74,42 | 75,86 | 74,38 | 75,60 | 1,30% | 2.437.635,00 |
| 08.10.2024 | 73,92 | 75,01 | 73,76 | 74,63 | 1,34% | 3.526.113,00 |
| 07.10.2024 | 75,36 | 75,67 | 73,41 | 73,64 | -3,17% | 4.775.587,00 |
| 04.10.2024 | 73,12 | 76,17 | 72,79 | 76,05 | 5,13% | 4.193.428,00 |
| 03.10.2024 | 72,32 | 72,56 | 71,47 | 72,34 | -0,15% | 3.298.049,00 |
| 02.10.2024 | 72,67 | 73,02 | 72,17 | 72,45 | -0,37% | 2.876.407,00 |
| 01.10.2024 | 72,96 | 73,17 | 72,19 | 72,72 | -0,70% | 3.573.962,00 |
| 30.09.2024 | 73,22 | 73,32 | 72,18 | 73,23 | -0,15% | 3.460.986,00 |
| 27.09.2024 | 73,23 | 74,09 | 72,82 | 73,34 | 0,30% | 2.851.655,00 |
| 26.09.2024 | 73,03 | 73,62 | 72,85 | 73,12 | 0,14% | 2.541.423,00 |
| 25.09.2024 | 74,01 | 74,43 | 72,98 | 73,02 | -0,54% | 2.700.751,00 |
| 24.09.2024 | 73,84 | 74,24 | 73,30 | 73,42 | -1,18% | 4.334.483,00 |
| 23.09.2024 | 73,97 | 74,52 | 73,64 | 74,30 | 0,73% | 3.752.127,00 |
| 20.09.2024 | 73,45 | 73,94 | 73,07 | 73,76 | -0,18% | 15.499.813,00 |
| 19.09.2024 | 74,30 | 74,65 | 73,13 | 73,89 | 0,80% | 5.310.585,00 |
| 18.09.2024 | 73,71 | 74,11 | 73,08 | 73,30 | -0,41% | 3.632.524,00 |
| 17.09.2024 | 73,04 | 74,02 | 73,00 | 73,60 | 0,82% | 2.634.956,00 |
| 16.09.2024 | 73,30 | 73,74 | 72,77 | 73,00 | -0,15% | 3.836.130,00 |
| 13.09.2024 | 73,49 | 73,82 | 72,34 | 73,11 | -0,10% | 3.661.679,00 |
| 12.09.2024 | 72,42 | 73,20 | 71,84 | 73,18 | 1,41% | 2.762.400,00 |
| 11.09.2024 | 72,17 | 72,28 | 71,05 | 72,16 | -0,21% | 3.439.423,00 |
| 10.09.2024 | 73,07 | 73,10 | 71,01 | 72,31 | -0,70% | 4.687.466,00 |
| 09.09.2024 | 72,51 | 73,23 | 71,93 | 72,82 | 1,27% | 5.315.124,00 |
| 06.09.2024 | 73,71 | 74,74 | 71,27 | 71,91 | -2,61% | 7.205.390,00 |
| 05.09.2024 | 77,24 | 77,24 | 73,53 | 73,84 | -3,72% | 4.947.720,00 |
| 04.09.2024 | 76,39 | 76,78 | 76,04 | 76,69 | 0,87% | 2.994.294,00 |
| 03.09.2024 | 76,75 | 77,35 | 75,59 | 76,03 | -1,32% | 3.239.554,00 |
| 30.08.2024 | 76,37 | 77,11 | 75,90 | 77,05 | 1,22% | 4.385.393,00 |
| 29.08.2024 | 75,88 | 76,55 | 75,07 | 76,12 | 0,79% | 2.395.542,00 |
| 28.08.2024 | 74,25 | 75,77 | 74,21 | 75,52 | 1,46% | 2.350.171,00 |
| 27.08.2024 | 74,98 | 75,06 | 74,37 | 74,43 | -0,24% | 2.616.774,00 |
| 26.08.2024 | 75,55 | 75,96 | 74,54 | 74,61 | -0,94% | 2.518.843,00 |
| 23.08.2024 | 75,40 | 75,58 | 74,64 | 75,32 | 0,75% | 2.387.656,00 |
| 22.08.2024 | 74,50 | 75,06 | 74,41 | 74,76 | 0,55% | 2.644.819,00 |
| 21.08.2024 | 73,94 | 74,42 | 73,50 | 74,35 | 0,64% | 2.664.715,00 |
| 20.08.2024 | 74,25 | 74,46 | 73,77 | 73,88 | -0,74% | 2.424.067,00 |
| 19.08.2024 | 73,38 | 74,53 | 73,27 | 74,43 | 1,18% | 2.085.520,00 |
| 16.08.2024 | 73,62 | 73,97 | 73,18 | 73,56 | 0,19% | 6.155.360,00 |
| 15.08.2024 | 73,88 | 74,36 | 73,07 | 73,42 | 0,70% | 2.971.522,00 |
| 14.08.2024 | 71,84 | 73,21 | 71,59 | 72,91 | 1,79% | 2.228.047,00 |
| 13.08.2024 | 71,92 | 71,92 | 70,94 | 71,63 | 0,03% | 3.066.348,00 |
| 12.08.2024 | 72,35 | 72,72 | 71,39 | 71,61 | -0,62% | 3.397.706,00 |
| 09.08.2024 | 72,07 | 72,31 | 71,50 | 72,06 | -0,11% | 3.541.157,00 |
| 08.08.2024 | 70,81 | 72,64 | 70,52 | 72,14 | 2,21% | 4.331.711,00 |
| 07.08.2024 | 72,00 | 72,63 | 70,50 | 70,58 | -0,93% | 4.763.089,00 |
| 06.08.2024 | 70,18 | 71,84 | 70,11 | 71,24 | 1,54% | 4.411.217,00 |
| 05.08.2024 | 70,82 | 71,23 | 69,00 | 70,16 | -2,51% | 6.241.058,00 |
| 02.08.2024 | 74,00 | 74,58 | 71,70 | 71,97 | -3,92% | 7.453.145,00 |
| 01.08.2024 | 76,48 | 77,19 | 73,81 | 74,91 | -5,45% | 10.846.886,00 |
| 31.07.2024 | 78,93 | 79,94 | 78,82 | 79,23 | 0,28% | 3.989.221,00 |