140,770$
-0,21%
Echtzeit-Aktienkurs The Hartford Financial Services Group Inc.
Bid:
Ask:
Aktienkurse zur The Hartford Financial Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 141,64 | 141,89 | 139,13 | 140,83 | -0,17% | 126,00 |
| 26.02.2026 | 141,74 | 142,81 | 140,69 | 141,07 | 0,01% | 1.282.637,00 |
| 25.02.2026 | 140,54 | 141,23 | 139,23 | 141,06 | 0,37% | 1.090.230,00 |
| 24.02.2026 | 140,00 | 141,30 | 138,97 | 140,54 | 0,00% | 1.631.443,00 |
| 23.02.2026 | 142,45 | 143,62 | 140,36 | 140,54 | -1,16% | 1.693.866,00 |
| 20.02.2026 | 141,64 | 142,24 | 139,86 | 142,19 | 1,34% | 1.522.784,00 |
| 19.02.2026 | 141,23 | 142,37 | 139,87 | 140,31 | -0,67% | 1.147.772,00 |
| 18.02.2026 | 143,16 | 143,74 | 139,98 | 141,26 | -1,58% | 2.456.053,00 |
| 17.02.2026 | 143,40 | 143,98 | 142,29 | 143,53 | 1,61% | 1.281.509,00 |
| 13.02.2026 | 141,03 | 142,28 | 139,60 | 141,25 | -0,45% | 1.247.648,00 |
| 12.02.2026 | 143,01 | 143,80 | 141,53 | 141,89 | -0,09% | 1.585.414,00 |
| 11.02.2026 | 141,43 | 142,35 | 139,92 | 142,02 | 0,28% | 1.558.917,00 |
| 10.02.2026 | 139,27 | 142,07 | 138,93 | 141,63 | 1,61% | 2.034.448,00 |
| 09.02.2026 | 142,29 | 143,57 | 138,98 | 139,38 | -2,23% | 1.377.072,00 |
| 06.02.2026 | 143,05 | 144,50 | 141,24 | 142,56 | 0,18% | 1.664.703,00 |
| 05.02.2026 | 141,96 | 143,70 | 141,20 | 142,30 | 1,02% | 1.747.226,00 |
| 04.02.2026 | 138,93 | 141,53 | 138,79 | 140,86 | 1,75% | 2.263.899,00 |
| 03.02.2026 | 137,20 | 139,66 | 136,18 | 138,44 | 0,93% | 1.990.719,00 |
| 02.02.2026 | 136,12 | 137,17 | 135,00 | 137,17 | 1,56% | 2.162.071,00 |
| 30.01.2026 | 134,62 | 135,08 | 131,82 | 135,06 | 2,03% | 2.032.149,00 |
| 29.01.2026 | 131,50 | 132,80 | 130,80 | 132,37 | 1,30% | 1.511.468,00 |
| 28.01.2026 | 129,41 | 131,30 | 129,01 | 130,67 | 0,28% | 1.158.472,00 |
| 27.01.2026 | 130,76 | 131,05 | 129,11 | 130,31 | -0,33% | 1.171.193,00 |
| 26.01.2026 | 129,06 | 131,12 | 129,06 | 130,74 | 1,65% | 1.153.894,00 |
| 23.01.2026 | 129,37 | 130,36 | 127,62 | 128,62 | -1,02% | 1.843.317,00 |
| 22.01.2026 | 129,67 | 129,97 | 128,45 | 129,95 | 0,30% | 1.532.851,00 |
| 21.01.2026 | 129,32 | 130,64 | 127,88 | 129,56 | 0,59% | 1.842.495,00 |
| 20.01.2026 | 129,09 | 130,19 | 128,58 | 128,80 | -0,61% | 1.248.276,00 |
| 16.01.2026 | 130,28 | 130,77 | 129,04 | 129,59 | -0,94% | 1.589.802,00 |
| 15.01.2026 | 131,87 | 132,74 | 130,41 | 130,82 | -0,84% | 1.418.684,00 |
| 14.01.2026 | 132,17 | 133,10 | 131,44 | 131,93 | 0,06% | 1.469.498,00 |
| 13.01.2026 | 135,04 | 135,71 | 131,26 | 131,85 | -2,51% | 1.869.402,00 |
| 12.01.2026 | 135,94 | 136,51 | 134,83 | 135,24 | -0,75% | 1.186.636,00 |
| 09.01.2026 | 137,74 | 138,62 | 136,19 | 136,26 | -1,20% | 1.125.507,00 |
| 08.01.2026 | 136,34 | 138,18 | 135,99 | 137,91 | 1,48% | 1.647.829,00 |
| 07.01.2026 | 136,67 | 137,07 | 135,39 | 135,90 | -0,75% | 1.281.216,00 |
| 06.01.2026 | 137,15 | 137,67 | 134,72 | 136,93 | -0,60% | 1.612.304,00 |
| 05.01.2026 | 136,21 | 138,61 | 136,16 | 137,75 | 0,47% | 1.554.083,00 |