78,160$
-0,12%
Echtzeit-Aktienkurs American International Group
Bid:
Ask:
Aktienkurse zur American International Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 77,98 | 78,73 | 77,38 | 78,16 | -0,12% | 3.502.639,00 |
| 22.07.2026 | 79,75 | 80,13 | 77,45 | 78,25 | -2,48% | 4.555.677,00 |
| 21.07.2026 | 79,67 | 80,26 | 79,11 | 80,24 | 0,55% | 4.044.488,00 |
| 20.07.2026 | 80,08 | 80,34 | 79,56 | 79,80 | -0,87% | 2.202.416,00 |
| 17.07.2026 | 78,57 | 80,94 | 78,39 | 80,50 | 3,17% | 6.847.723,00 |
| 16.07.2026 | 77,17 | 78,48 | 77,05 | 78,03 | 1,63% | 2.923.013,00 |
| 15.07.2026 | 77,62 | 78,11 | 76,63 | 76,78 | -2,81% | 4.240.237,00 |
| 14.07.2026 | 79,33 | 80,26 | 78,70 | 79,00 | -1,13% | 2.260.873,00 |
| 13.07.2026 | 79,97 | 80,60 | 78,85 | 79,90 | 0,92% | 2.585.005,00 |
| 10.07.2026 | 79,91 | 79,91 | 78,74 | 79,17 | 0,08% | 2.016.578,00 |
| 09.07.2026 | 80,50 | 80,65 | 78,86 | 79,11 | -0,64% | 3.254.012,00 |
| 08.07.2026 | 80,92 | 81,11 | 79,53 | 79,62 | -1,78% | 3.233.931,00 |
| 07.07.2026 | 81,40 | 82,45 | 80,98 | 81,06 | 0,38% | 3.238.278,00 |
| 06.07.2026 | 79,19 | 80,80 | 78,67 | 80,75 | 1,71% | 3.812.353,00 |
| 02.07.2026 | 77,34 | 79,43 | 76,50 | 79,39 | 3,66% | 3.491.830,00 |
| 01.07.2026 | 75,14 | 77,02 | 75,14 | 76,59 | 2,76% | 5.458.451,00 |
| 30.06.2026 | 75,04 | 75,32 | 74,27 | 74,53 | -0,79% | 3.177.999,00 |
| 29.06.2026 | 75,22 | 75,78 | 74,66 | 75,12 | -0,60% | 3.175.004,00 |
| 26.06.2026 | 75,65 | 76,61 | 74,97 | 75,57 | 0,96% | 15.344.554,00 |
| 25.06.2026 | 76,25 | 76,82 | 74,56 | 74,85 | -1,69% | 2.576.591,00 |
| 24.06.2026 | 77,07 | 77,18 | 76,10 | 76,14 | -0,51% | 3.400.992,00 |
| 23.06.2026 | 76,79 | 77,09 | 75,89 | 76,53 | 0,21% | 3.565.691,00 |
| 22.06.2026 | 74,30 | 78,04 | 74,10 | 76,37 | 3,17% | 9.569.825,00 |
| 18.06.2026 | 74,80 | 75,19 | 73,81 | 74,02 | -1,00% | 5.858.354,00 |
| 17.06.2026 | 74,67 | 75,71 | 74,37 | 74,77 | -0,59% | 2.737.973,00 |
| 16.06.2026 | 75,38 | 75,93 | 74,66 | 75,21 | 0,44% | 2.252.596,00 |
| 15.06.2026 | 75,40 | 75,84 | 74,61 | 74,88 | -1,14% | 2.460.437,00 |
| 12.06.2026 | 75,09 | 76,25 | 74,81 | 75,74 | 0,56% | 2.612.330,00 |
| 11.06.2026 | 75,33 | 75,95 | 74,96 | 75,32 | 0,51% | 3.878.467,00 |
| 10.06.2026 | 73,92 | 75,46 | 73,32 | 74,94 | 1,38% | 4.295.240,00 |
| 09.06.2026 | 74,12 | 74,86 | 73,73 | 73,92 | -0,24% | 6.210.098,00 |
| 08.06.2026 | 74,87 | 75,25 | 74,00 | 74,10 | -1,84% | 6.671.847,00 |
| 05.06.2026 | 74,13 | 75,71 | 73,98 | 75,49 | 2,79% | 3.136.312,00 |
| 04.06.2026 | 73,55 | 74,88 | 73,12 | 73,44 | 1,23% | 3.415.218,00 |
| 03.06.2026 | 73,61 | 74,12 | 72,15 | 72,55 | -1,69% | 3.443.524,00 |
| 02.06.2026 | 73,24 | 74,41 | 73,00 | 73,80 | 0,48% | 3.452.737,00 |
| 01.06.2026 | 73,44 | 74,31 | 73,42 | 73,45 | -1,05% | 2.517.720,00 |
| 29.05.2026 | 74,68 | 75,69 | 73,98 | 74,23 | -0,23% | 5.254.792,00 |
| 28.05.2026 | 74,95 | 75,66 | 74,30 | 74,40 | -1,16% | 2.802.343,00 |
| 27.05.2026 | 77,19 | 77,70 | 75,20 | 75,27 | -2,49% | 3.230.676,00 |
| 26.05.2026 | 77,22 | 78,29 | 76,90 | 77,19 | 0,18% | 2.302.116,00 |
| 22.05.2026 | 78,47 | 78,55 | 76,87 | 77,05 | -2,00% | 2.533.795,00 |
| 21.05.2026 | 77,34 | 78,92 | 76,95 | 78,62 | 0,76% | 4.013.686,00 |
| 20.05.2026 | 77,95 | 78,49 | 76,95 | 78,03 | 0,64% | 3.300.619,00 |
| 19.05.2026 | 78,40 | 78,75 | 77,38 | 77,53 | -1,06% | 3.249.440,00 |
| 18.05.2026 | 76,03 | 78,36 | 76,03 | 78,36 | 2,96% | 3.623.197,00 |
| 15.05.2026 | 76,49 | 76,93 | 75,76 | 76,11 | 0,53% | 2.995.381,00 |
| 14.05.2026 | 76,28 | 76,72 | 75,43 | 75,71 | -0,09% | 2.842.233,00 |
| 13.05.2026 | 76,35 | 77,37 | 75,28 | 75,78 | -0,81% | 6.536.904,00 |
| 12.05.2026 | 76,27 | 76,64 | 74,95 | 76,40 | 0,45% | 4.577.367,00 |
| 11.05.2026 | 76,77 | 76,98 | 75,45 | 76,06 | -0,39% | 3.104.793,00 |
| 08.05.2026 | 76,49 | 76,99 | 75,75 | 76,36 | -0,09% | 4.752.759,00 |
| 07.05.2026 | 77,44 | 78,07 | 76,26 | 76,43 | -1,62% | 2.788.855,00 |
| 06.05.2026 | 78,86 | 79,60 | 77,55 | 77,69 | -0,99% | 4.362.949,00 |
| 05.05.2026 | 77,88 | 79,13 | 77,44 | 78,47 | 1,17% | 3.378.274,00 |
| 04.05.2026 | 78,00 | 78,92 | 77,26 | 77,56 | -1,54% | 5.261.583,00 |
| 01.05.2026 | 77,99 | 79,77 | 77,90 | 78,77 | 5,31% | 9.456.260,00 |
| 30.04.2026 | 73,15 | 74,93 | 72,98 | 74,80 | 1,37% | 10.651.189,00 |
| 29.04.2026 | 73,97 | 74,40 | 73,00 | 73,79 | -0,50% | 5.433.079,00 |
| 28.04.2026 | 74,88 | 75,34 | 73,39 | 74,16 | 0,04% | 9.146.551,00 |
| 27.04.2026 | 74,71 | 75,32 | 73,72 | 74,13 | -1,34% | 9.748.042,00 |
| 24.04.2026 | 75,98 | 76,42 | 74,72 | 75,14 | -1,56% | 3.506.679,00 |
| 23.04.2026 | 75,98 | 76,68 | 75,60 | 76,33 | 0,39% | 3.711.061,00 |
| 22.04.2026 | 77,41 | 77,64 | 75,11 | 76,03 | -2,44% | 4.907.045,00 |
| 21.04.2026 | 78,60 | 78,84 | 77,81 | 77,93 | -0,80% | 2.502.758,00 |
| 20.04.2026 | 78,74 | 79,47 | 78,32 | 78,56 | -0,15% | 1.985.798,00 |
| 17.04.2026 | 78,13 | 79,62 | 77,64 | 78,68 | 0,59% | 2.667.494,00 |
| 16.04.2026 | 76,82 | 78,23 | 76,61 | 78,22 | 1,47% | 4.124.092,00 |
| 15.04.2026 | 76,91 | 77,99 | 76,66 | 77,09 | 0,09% | 6.600.915,00 |
| 14.04.2026 | 77,22 | 78,15 | 76,77 | 77,02 | -1,04% | 3.477.375,00 |
| 13.04.2026 | 76,58 | 77,99 | 76,58 | 77,83 | 1,25% | 1.960.647,00 |
| 10.04.2026 | 77,46 | 77,76 | 76,17 | 76,87 | -1,09% | 2.140.899,00 |
| 09.04.2026 | 76,88 | 78,40 | 76,71 | 77,72 | 0,37% | 1.920.987,00 |
| 08.04.2026 | 76,40 | 77,62 | 75,57 | 77,43 | 1,65% | 3.316.583,00 |
| 07.04.2026 | 76,13 | 76,61 | 75,63 | 76,17 | -0,33% | 2.310.533,00 |
| 06.04.2026 | 75,26 | 76,48 | 75,26 | 76,42 | 1,33% | 2.159.894,00 |
| 02.04.2026 | 75,46 | 75,84 | 74,53 | 75,42 | -0,19% | 2.294.753,00 |
| 01.04.2026 | 75,07 | 76,21 | 74,67 | 75,56 | 0,41% | 2.879.508,00 |
| 31.03.2026 | 74,91 | 75,33 | 73,87 | 75,25 | 1,62% | 3.534.960,00 |
| 30.03.2026 | 73,36 | 74,65 | 73,26 | 74,05 | 1,51% | 2.733.084,00 |
| 27.03.2026 | 74,81 | 74,91 | 72,94 | 72,95 | -1,78% | 4.082.276,00 |
| 26.03.2026 | 75,50 | 75,80 | 74,24 | 74,27 | -1,59% | 3.548.757,00 |
| 25.03.2026 | 75,04 | 75,55 | 74,41 | 75,47 | 1,52% | 5.502.356,00 |
| 24.03.2026 | 74,94 | 75,82 | 74,28 | 74,34 | -1,00% | 5.755.410,00 |
| 23.03.2026 | 75,19 | 75,62 | 74,49 | 75,09 | 0,94% | 2.581.044,00 |
| 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 |