110,850$
-0,28%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 111,17 | 111,67 | 110,62 | 110,81 | -0,31% | 63.367,00 |
| 04.11.2024 | 110,30 | 111,21 | 110,06 | 111,16 | 0,97% | 1.410.605,00 |
| 01.11.2024 | 111,08 | 111,43 | 109,93 | 110,09 | -0,32% | 2.056.261,00 |
| 31.10.2024 | 112,15 | 113,02 | 110,40 | 110,44 | -2,02% | 2.484.244,00 |
| 30.10.2024 | 112,93 | 113,81 | 112,36 | 112,72 | 0,52% | 1.493.744,00 |
| 29.10.2024 | 113,36 | 113,84 | 112,09 | 112,14 | -1,10% | 1.970.856,00 |
| 28.10.2024 | 113,40 | 114,08 | 112,81 | 113,39 | 1,01% | 1.698.362,00 |
| 25.10.2024 | 113,73 | 114,64 | 111,28 | 112,26 | -6,81% | 2.956.001,00 |
| 24.10.2024 | 120,00 | 120,75 | 119,77 | 120,46 | 0,51% | 1.469.868,00 |
| 23.10.2024 | 119,61 | 120,31 | 119,26 | 119,85 | -0,17% | 1.285.531,00 |
| 22.10.2024 | 120,14 | 120,81 | 118,53 | 120,06 | -0,72% | 1.079.574,00 |
| 21.10.2024 | 122,00 | 122,41 | 120,77 | 120,93 | -0,88% | 969.843,00 |
| 18.10.2024 | 122,33 | 122,33 | 121,02 | 122,00 | -0,27% | 1.299.026,00 |
| 17.10.2024 | 121,54 | 123,23 | 121,15 | 122,33 | 2,27% | 2.373.163,00 |
| 16.10.2024 | 118,81 | 119,85 | 118,20 | 119,62 | 0,87% | 1.221.085,00 |
| 15.10.2024 | 118,93 | 120,36 | 118,33 | 118,59 | 0,08% | 1.273.305,00 |
| 14.10.2024 | 117,99 | 118,77 | 117,11 | 118,49 | 0,96% | 779.899,00 |
| 11.10.2024 | 117,14 | 118,01 | 116,69 | 117,36 | 0,90% | 1.224.440,00 |
| 10.10.2024 | 118,35 | 118,41 | 115,59 | 116,31 | 0,02% | 1.419.739,00 |
| 09.10.2024 | 115,45 | 117,27 | 115,17 | 116,29 | 0,58% | 1.831.752,00 |
| 08.10.2024 | 115,00 | 116,46 | 114,84 | 115,62 | 1,03% | 1.380.278,00 |
| 07.10.2024 | 117,75 | 118,37 | 113,53 | 114,44 | -3,09% | 2.299.291,00 |
| 04.10.2024 | 115,55 | 118,35 | 115,55 | 118,09 | 1,23% | 1.318.648,00 |
| 03.10.2024 | 117,60 | 117,71 | 116,32 | 116,66 | -0,78% | 1.366.571,00 |
| 02.10.2024 | 117,53 | 119,06 | 117,36 | 117,58 | -0,32% | 1.152.378,00 |
| 01.10.2024 | 117,34 | 118,50 | 116,90 | 117,96 | 0,30% | 1.123.114,00 |
| 30.09.2024 | 116,96 | 117,65 | 115,26 | 117,61 | 0,71% | 1.480.282,00 |
| 27.09.2024 | 116,33 | 117,37 | 115,91 | 116,78 | 0,22% | 1.110.361,00 |
| 26.09.2024 | 116,00 | 117,34 | 115,79 | 116,52 | -0,09% | 1.445.251,00 |
| 25.09.2024 | 116,79 | 117,18 | 116,32 | 116,63 | 0,14% | 889.805,00 |
| 24.09.2024 | 116,71 | 117,20 | 116,18 | 116,47 | -0,44% | 905.444,00 |
| 23.09.2024 | 116,55 | 117,40 | 116,35 | 116,98 | 0,57% | 1.374.494,00 |
| 20.09.2024 | 115,33 | 116,57 | 114,78 | 116,32 | 0,33% | 3.178.055,00 |
| 19.09.2024 | 117,52 | 117,52 | 115,50 | 115,94 | -0,65% | 1.572.471,00 |
| 18.09.2024 | 117,33 | 117,84 | 116,43 | 116,70 | -0,32% | 976.820,00 |
| 17.09.2024 | 116,63 | 117,52 | 116,33 | 117,07 | 0,38% | 1.241.656,00 |
| 16.09.2024 | 116,19 | 117,12 | 115,89 | 116,63 | 1,10% | 1.289.402,00 |
| 13.09.2024 | 115,60 | 115,60 | 114,86 | 115,36 | 0,16% | 1.337.252,00 |
| 12.09.2024 | 113,94 | 115,20 | 113,77 | 115,17 | 0,97% | 934.161,00 |
| 11.09.2024 | 116,24 | 116,24 | 113,14 | 114,06 | -2,38% | 1.432.085,00 |
| 10.09.2024 | 117,27 | 117,68 | 115,68 | 116,84 | -0,06% | 1.460.947,00 |
| 09.09.2024 | 115,35 | 117,31 | 114,92 | 116,91 | 2,11% | 1.711.532,00 |
| 06.09.2024 | 115,17 | 116,11 | 114,32 | 114,49 | -0,51% | 1.281.883,00 |
| 05.09.2024 | 116,69 | 116,95 | 113,92 | 115,08 | -0,79% | 1.533.159,00 |
| 04.09.2024 | 117,00 | 117,46 | 115,72 | 116,00 | -0,15% | 1.204.167,00 |
| 03.09.2024 | 115,42 | 116,83 | 114,96 | 116,18 | 0,07% | 2.075.398,00 |
| 30.08.2024 | 116,15 | 116,52 | 115,20 | 116,10 | -0,04% | 2.096.765,00 |
| 29.08.2024 | 114,60 | 116,32 | 113,75 | 116,15 | 1,60% | 1.860.023,00 |
| 28.08.2024 | 113,48 | 115,08 | 113,18 | 114,32 | 0,76% | 1.148.073,00 |
| 27.08.2024 | 113,49 | 114,10 | 113,17 | 113,46 | 0,39% | 1.243.764,00 |
| 26.08.2024 | 112,98 | 113,86 | 112,50 | 113,02 | 0,36% | 815.244,00 |
| 23.08.2024 | 112,16 | 112,74 | 111,61 | 112,62 | 0,86% | 1.081.750,00 |
| 22.08.2024 | 111,20 | 111,74 | 110,97 | 111,66 | 0,49% | 731.317,00 |
| 21.08.2024 | 111,04 | 111,20 | 110,30 | 111,12 | 0,23% | 816.824,00 |
| 20.08.2024 | 110,98 | 111,39 | 110,49 | 110,87 | -0,29% | 1.010.704,00 |
| 19.08.2024 | 110,46 | 111,63 | 110,46 | 111,19 | 0,66% | 1.329.380,00 |
| 16.08.2024 | 110,22 | 110,59 | 109,59 | 110,46 | 0,30% | 1.510.723,00 |
| 15.08.2024 | 110,52 | 111,29 | 109,39 | 110,13 | 0,47% | 935.264,00 |
| 14.08.2024 | 108,21 | 109,74 | 108,05 | 109,61 | 1,53% | 994.574,00 |
| 13.08.2024 | 107,54 | 108,09 | 106,32 | 107,96 | 0,81% | 1.118.235,00 |
| 12.08.2024 | 108,54 | 109,04 | 106,84 | 107,09 | -1,03% | 1.462.902,00 |
| 09.08.2024 | 107,51 | 108,34 | 106,85 | 108,20 | 0,74% | 1.142.254,00 |
| 08.08.2024 | 105,48 | 107,85 | 105,48 | 107,40 | 2,06% | 985.824,00 |
| 07.08.2024 | 105,88 | 107,22 | 105,11 | 105,23 | 0,11% | 1.977.703,00 |
| 06.08.2024 | 105,32 | 106,53 | 104,67 | 105,11 | 0,24% | 1.593.401,00 |
| 05.08.2024 | 107,47 | 107,84 | 103,96 | 104,86 | -3,48% | 1.996.350,00 |
| 02.08.2024 | 108,86 | 110,44 | 106,95 | 108,64 | -0,89% | 1.850.189,00 |
| 01.08.2024 | 111,95 | 112,00 | 109,05 | 109,62 | -1,17% | 1.353.842,00 |
| 31.07.2024 | 111,64 | 111,96 | 110,48 | 110,92 | -0,77% | 1.852.495,00 |
| 30.07.2024 | 110,98 | 112,65 | 110,86 | 111,78 | 1,54% | 1.682.497,00 |
| 29.07.2024 | 109,50 | 110,62 | 109,16 | 110,09 | 0,42% | 1.744.787,00 |
| 26.07.2024 | 106,65 | 109,68 | 106,65 | 109,63 | 7,13% | 2.870.720,00 |
| 25.07.2024 | 102,39 | 103,83 | 102,16 | 102,33 | 0,38% | 1.377.522,00 |
| 24.07.2024 | 102,41 | 102,82 | 101,61 | 101,94 | 0,02% | 1.341.444,00 |
| 23.07.2024 | 102,22 | 102,57 | 101,48 | 101,92 | -0,16% | 1.071.039,00 |
| 22.07.2024 | 101,26 | 102,61 | 101,12 | 102,08 | 0,96% | 1.429.629,00 |
| 19.07.2024 | 104,91 | 104,91 | 101,02 | 101,11 | -3,76% | 1.805.867,00 |
| 18.07.2024 | 104,96 | 106,93 | 104,30 | 105,06 | 0,02% | 1.195.207,00 |
| 17.07.2024 | 103,41 | 105,30 | 103,30 | 105,04 | 1,99% | 1.429.459,00 |
| 16.07.2024 | 103,00 | 104,11 | 102,64 | 102,99 | 0,30% | 1.723.813,00 |
| 15.07.2024 | 101,94 | 103,31 | 101,62 | 102,68 | 0,91% | 1.050.324,00 |
| 12.07.2024 | 101,61 | 102,22 | 101,15 | 101,75 | 0,40% | 1.075.458,00 |
| 11.07.2024 | 99,81 | 101,69 | 99,65 | 101,34 | 1,24% | 1.186.293,00 |
| 10.07.2024 | 100,03 | 100,52 | 99,53 | 100,10 | 0,35% | 2.013.382,00 |
| 09.07.2024 | 99,15 | 101,24 | 99,15 | 99,75 | 0,61% | 1.306.008,00 |
| 08.07.2024 | 99,21 | 100,26 | 99,11 | 99,15 | 0,45% | 1.218.028,00 |
| 05.07.2024 | 99,39 | 99,47 | 98,16 | 98,71 | -0,91% | 992.728,00 |
| 03.07.2024 | 99,82 | 100,19 | 99,00 | 99,62 | -0,41% | 1.103.664,00 |
| 02.07.2024 | 98,99 | 100,19 | 98,96 | 100,03 | 0,14% | 1.680.002,00 |
| 01.07.2024 | 101,47 | 102,13 | 99,41 | 99,89 | -0,65% | 1.958.709,00 |
| 28.06.2024 | 101,20 | 101,89 | 100,01 | 100,54 | -2,15% | 3.119.892,00 |
| 27.06.2024 | 102,17 | 102,81 | 101,52 | 102,75 | 0,50% | 916.109,00 |
| 26.06.2024 | 102,96 | 103,04 | 100,95 | 102,24 | -1,26% | 1.027.880,00 |
| 25.06.2024 | 104,48 | 105,20 | 103,42 | 103,54 | -0,84% | 1.022.149,00 |
| 24.06.2024 | 103,01 | 104,78 | 102,77 | 104,42 | 1,44% | 1.026.488,00 |
| 21.06.2024 | 103,50 | 103,50 | 102,18 | 102,94 | -0,72% | 2.973.696,00 |
| 20.06.2024 | 103,00 | 103,96 | 102,48 | 103,69 | 1,15% | 1.260.149,00 |
| 18.06.2024 | 100,92 | 102,60 | 100,92 | 102,51 | 1,25% | 1.250.757,00 |
| 17.06.2024 | 99,52 | 101,58 | 99,52 | 101,24 | 1,78% | 1.230.396,00 |
| 14.06.2024 | 98,84 | 99,66 | 98,41 | 99,47 | -0,25% | 1.325.417,00 |