57,325€
-1,67%
Echtzeit-Aktienkurs American International Group Inc.
Bid:
Ask:
Aktienkurse zur American International Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 58,25 | 58,25 | 57,20 | 57,20 | -1,89% | 565,00 |
| 28.09.2023 | 58,25 | 58,50 | 57,70 | 58,30 | -0,17% | 689,00 |
| 27.09.2023 | 58,40 | 58,40 | 58,40 | 58,40 | -0,43% | 50,00 |
| 26.09.2023 | 58,30 | 58,65 | 58,30 | 58,65 | -0,09% | 42,00 |
| 25.09.2023 | 57,70 | 58,70 | 57,70 | 58,70 | 1,56% | 675,00 |
| 22.09.2023 | 57,80 | 57,80 | 57,80 | 57,80 | 0,43% | 50,00 |
| 21.09.2023 | 58,20 | 58,25 | 57,55 | 57,55 | -1,62% | 377,00 |
| 20.09.2023 | 58,10 | 58,55 | 58,10 | 58,50 | 0,86% | 189,00 |
| 19.09.2023 | 58,15 | 58,15 | 58,00 | 58,00 | 0,43% | 45,00 |
| 18.09.2023 | 57,60 | 57,75 | 57,05 | 57,75 | 0,00% | 440,00 |
| 15.09.2023 | 57,75 | 57,75 | 57,75 | 57,75 | 0,17% | 5,00 |
| 14.09.2023 | 55,95 | 57,65 | 55,95 | 57,65 | 2,40% | 2,00 |
| 13.09.2023 | 56,30 | 56,45 | 56,00 | 56,30 | -0,79% | 610,00 |
| 12.09.2023 | 55,85 | 56,75 | 55,85 | 56,75 | 2,25% | 109,00 |
| 11.09.2023 | 55,45 | 55,50 | 55,45 | 55,50 | -0,89% | 45,00 |
| 08.09.2023 | 55,45 | 56,00 | 55,45 | 56,00 | 1,36% | 85,00 |
| 05.09.2023 | 55,10 | 55,25 | 55,10 | 55,25 | 0,09% | 53,00 |
| 04.09.2023 | 55,20 | 55,20 | 55,20 | 55,20 | 0,45% | 1,00 |
| 01.09.2023 | 54,25 | 54,95 | 54,25 | 54,95 | 2,14% | 165,00 |
| 31.08.2023 | 53,80 | 53,80 | 53,80 | 53,80 | 0,56% | 21,00 |
| 30.08.2023 | 53,50 | 53,50 | 53,45 | 53,50 | 0,38% | 501,00 |
| 29.08.2023 | 53,30 | 53,30 | 53,30 | 53,30 | -0,37% | 50,00 |
| 28.08.2023 | 53,40 | 53,50 | 53,40 | 53,50 | -0,83% | 83,00 |
| 25.08.2023 | 53,80 | 53,95 | 53,75 | 53,95 | 1,89% | 123,00 |
| 24.08.2023 | 52,95 | 52,95 | 52,95 | 52,95 | -0,09% | 4,00 |
| 23.08.2023 | 52,75 | 53,00 | 52,75 | 53,00 | 0,00% | 135,00 |
| 22.08.2023 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | 100,00 |
| 21.08.2023 | 53,15 | 53,15 | 52,80 | 52,80 | -1,03% | 73,00 |
| 17.08.2023 | 53,75 | 53,95 | 53,35 | 53,35 | -1,11% | 449,00 |
| 16.08.2023 | 54,10 | 54,10 | 53,95 | 53,95 | 0,47% | 332,00 |
| 15.08.2023 | 54,95 | 54,95 | 53,70 | 53,70 | -2,27% | 518,00 |
| 14.08.2023 | 55,15 | 55,35 | 54,95 | 54,95 | -0,81% | 1.166,00 |
| 11.08.2023 | 55,40 | 55,40 | 55,40 | 55,40 | 0,27% | 31,00 |
| 10.08.2023 | 54,90 | 55,50 | 54,90 | 55,25 | -0,72% | 145,00 |
| 09.08.2023 | 56,30 | 56,30 | 55,65 | 55,65 | -0,80% | 108,00 |
| 08.08.2023 | 55,90 | 56,10 | 55,70 | 56,10 | -0,27% | 885,00 |
| 07.08.2023 | 55,60 | 56,25 | 55,60 | 56,25 | 0,63% | 291,00 |
| 04.08.2023 | 55,65 | 55,90 | 55,60 | 55,90 | -0,18% | 590,00 |
| 03.08.2023 | 56,20 | 56,50 | 55,75 | 56,00 | -0,97% | 838,00 |
| 02.08.2023 | 54,25 | 56,55 | 54,00 | 56,55 | 3,19% | 3.390,00 |
| 01.08.2023 | 55,10 | 55,10 | 54,80 | 54,80 | 0,46% | 17,00 |
| 31.07.2023 | 54,75 | 54,75 | 54,35 | 54,55 | -0,91% | 255,00 |
| 28.07.2023 | 55,05 | 55,05 | 55,05 | 55,05 | -0,63% | 170,00 |
| 27.07.2023 | 54,95 | 56,15 | 54,75 | 55,40 | 0,73% | 1.277,00 |
| 26.07.2023 | 54,35 | 55,00 | 54,35 | 55,00 | 1,01% | 333,00 |
| 25.07.2023 | 54,30 | 54,55 | 54,30 | 54,45 | 0,65% | 250,00 |
| 24.07.2023 | 54,10 | 54,10 | 54,10 | 54,10 | 0,09% | 148,00 |
| 21.07.2023 | 53,95 | 54,05 | 53,95 | 54,05 | 1,60% | 30,00 |
| 20.07.2023 | 52,95 | 53,20 | 52,95 | 53,20 | 0,28% | 379,00 |
| 19.07.2023 | 53,15 | 53,15 | 52,70 | 53,05 | 1,14% | 184,00 |
| 18.07.2023 | 52,45 | 52,45 | 52,45 | 52,45 | -0,38% | 153,00 |
| 17.07.2023 | 51,45 | 52,65 | 51,45 | 52,65 | 0,19% | 52,00 |
| 14.07.2023 | 52,25 | 52,55 | 52,25 | 52,55 | 0,77% | 483,00 |
| 13.07.2023 | 52,15 | 52,45 | 51,90 | 52,15 | -1,60% | 952,00 |
| 12.07.2023 | 53,05 | 53,35 | 53,00 | 53,00 | -0,66% | 919,00 |
| 11.07.2023 | 52,90 | 53,35 | 52,90 | 53,35 | 0,00% | 213,00 |
| 10.07.2023 | 52,80 | 53,35 | 52,80 | 53,35 | 0,66% | 247,00 |
| 07.07.2023 | 52,65 | 53,00 | 52,65 | 53,00 | 0,57% | 33,00 |
| 06.07.2023 | 52,65 | 52,80 | 52,45 | 52,70 | 0,00% | 543,00 |
| 05.07.2023 | 53,00 | 53,00 | 52,55 | 52,70 | 0,09% | 543,00 |
| 04.07.2023 | 53,30 | 53,30 | 52,60 | 52,65 | -1,40% | 313,00 |
| 03.07.2023 | 53,05 | 53,40 | 52,70 | 53,40 | 0,95% | 393,00 |
| 30.06.2023 | 53,00 | 53,00 | 52,80 | 52,90 | 1,83% | 104,00 |
| 29.06.2023 | 51,95 | 51,95 | 51,95 | 51,95 | 0,68% | 154,00 |
| 27.06.2023 | 51,60 | 51,60 | 51,60 | 51,60 | 1,18% | 20,00 |
| 26.06.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 42,00 |
| 22.06.2023 | 51,00 | 51,50 | 51,00 | 51,50 | -0,10% | 20,00 |
| 21.06.2023 | 51,10 | 51,55 | 51,10 | 51,55 | 0,19% | 282,00 |
| 20.06.2023 | 52,15 | 52,15 | 51,45 | 51,45 | -1,25% | 554,00 |
| 19.06.2023 | 52,10 | 52,10 | 52,10 | 52,10 | 0,39% | 7,00 |
| 16.06.2023 | 51,90 | 51,90 | 51,90 | 51,90 | 1,27% | 70,00 |
| 15.06.2023 | 51,40 | 51,50 | 50,85 | 51,25 | -0,58% | 991,00 |
| 14.06.2023 | 52,75 | 52,75 | 51,55 | 51,55 | -2,92% | 251,00 |
| 09.06.2023 | 52,45 | 53,10 | 52,25 | 53,10 | 0,76% | 1.253,00 |
| 08.06.2023 | 52,70 | 52,70 | 52,70 | 52,70 | -0,94% | 1,00 |
| 07.06.2023 | 52,55 | 53,20 | 52,55 | 53,20 | 3,00% | 54,00 |
| 06.06.2023 | 50,35 | 51,65 | 49,50 | 51,65 | -0,48% | 812,00 |
| 05.06.2023 | 51,80 | 51,90 | 51,80 | 51,90 | 0,58% | 170,00 |
| 02.06.2023 | 50,45 | 51,60 | 50,45 | 51,60 | 4,20% | 163,00 |
| 01.06.2023 | 49,68 | 49,70 | 49,26 | 49,52 | -1,06% | 254,00 |
| 31.05.2023 | 50,05 | 50,05 | 50,05 | 50,05 | -1,38% | 15,00 |
| 30.05.2023 | 50,45 | 51,00 | 50,15 | 50,75 | -0,49% | 2.021,00 |
| 25.05.2023 | 51,00 | 51,00 | 50,65 | 51,00 | -1,54% | 589,00 |
| 24.05.2023 | 51,50 | 51,80 | 51,50 | 51,80 | -1,43% | 115,00 |
| 23.05.2023 | 50,25 | 52,55 | 50,05 | 52,55 | 6,03% | 1.558,00 |
| 22.05.2023 | 49,58 | 50,00 | 49,54 | 49,56 | -1,57% | 301,00 |
| 19.05.2023 | 50,35 | 50,35 | 50,35 | 50,35 | 0,70% | 254,00 |
| 18.05.2023 | 49,46 | 50,00 | 49,46 | 50,00 | 3,35% | 186,00 |
| 16.05.2023 | 48,38 | 48,38 | 48,38 | 48,38 | 0,00% | 1,00 |
| 15.05.2023 | 48,20 | 48,62 | 48,02 | 48,38 | -0,94% | 1.033,00 |
| 12.05.2023 | 48,84 | 48,84 | 48,84 | 48,84 | 1,71% | 61,00 |
| 10.05.2023 | 48,02 | 48,02 | 48,02 | 48,02 | -1,19% | 5,00 |
| 09.05.2023 | 48,64 | 48,74 | 48,60 | 48,60 | -0,33% | 226,00 |
| 08.05.2023 | 48,94 | 49,48 | 48,76 | 48,76 | -1,22% | 473,00 |
| 05.05.2023 | 45,90 | 49,36 | 45,90 | 49,36 | 6,98% | 1.355,00 |
| 04.05.2023 | 46,58 | 46,58 | 45,96 | 46,14 | -4,71% | 655,00 |
| 02.05.2023 | 48,46 | 48,46 | 48,22 | 48,42 | 0,88% | 270,00 |
| 28.04.2023 | 47,48 | 48,00 | 47,48 | 48,00 | 1,61% | 360,00 |
| 27.04.2023 | 45,94 | 47,24 | 45,94 | 47,24 | 2,87% | 421,00 |
| 26.04.2023 | 45,92 | 45,92 | 45,92 | 45,92 | -1,25% | 280,00 |