16,349$
-1,51%
Echtzeit-Aktienkurs American Integrity Insurance Group Inc
Bid:
Ask:
Aktienkurse zur American Integrity Insurance Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,41 | 16,70 | 16,32 | 16,36 | -1,45% | 97.320,00 |
| 28.05.2026 | 16,80 | 16,99 | 16,53 | 16,60 | -0,60% | 92.210,00 |
| 27.05.2026 | 16,96 | 17,12 | 16,64 | 16,70 | 0,30% | 108.200,00 |
| 26.05.2026 | 17,01 | 17,12 | 16,54 | 16,65 | -2,12% | 103.740,00 |
| 22.05.2026 | 16,88 | 17,33 | 16,87 | 17,01 | 0,89% | 157.078,00 |
| 21.05.2026 | 16,42 | 16,86 | 16,28 | 16,86 | 1,57% | 123.654,00 |
| 20.05.2026 | 16,52 | 16,69 | 16,34 | 16,60 | 0,24% | 81.014,00 |
| 19.05.2026 | 17,16 | 17,16 | 16,41 | 16,56 | -2,19% | 109.123,00 |
| 18.05.2026 | 16,94 | 17,27 | 16,86 | 16,93 | -0,82% | 53.016,00 |
| 15.05.2026 | 17,01 | 17,42 | 16,83 | 17,07 | -0,06% | 89.272,00 |
| 14.05.2026 | 16,87 | 17,40 | 16,87 | 17,08 | 1,24% | 89.117,00 |
| 13.05.2026 | 18,25 | 18,86 | 16,69 | 16,87 | -13,93% | 280.073,00 |
| 12.05.2026 | 19,69 | 19,93 | 19,46 | 19,60 | -0,96% | 71.172,00 |
| 11.05.2026 | 19,73 | 20,19 | 19,53 | 19,79 | 0,30% | 83.301,00 |
| 08.05.2026 | 19,49 | 19,88 | 19,19 | 19,73 | 0,31% | 66.953,00 |
| 07.05.2026 | 19,56 | 19,68 | 19,30 | 19,67 | 1,86% | 62.583,00 |
| 06.05.2026 | 19,59 | 19,87 | 19,11 | 19,31 | -1,58% | 53.243,00 |
| 05.05.2026 | 18,90 | 19,74 | 18,90 | 19,62 | 3,59% | 46.601,00 |
| 04.05.2026 | 19,35 | 19,95 | 18,88 | 18,94 | -2,17% | 37.731,00 |
| 01.05.2026 | 19,69 | 19,72 | 19,14 | 19,36 | -1,22% | 96.171,00 |
| 30.04.2026 | 19,25 | 19,77 | 19,25 | 19,60 | 1,19% | 132.571,00 |
| 29.04.2026 | 19,65 | 19,79 | 19,21 | 19,37 | -2,27% | 52.168,00 |
| 28.04.2026 | 19,27 | 20,29 | 19,27 | 19,82 | 1,48% | 54.966,00 |
| 27.04.2026 | 19,69 | 19,93 | 19,46 | 19,53 | -0,71% | 47.601,00 |
| 24.04.2026 | 19,23 | 19,69 | 19,08 | 19,67 | 1,65% | 93.281,00 |
| 23.04.2026 | 18,95 | 19,48 | 18,85 | 19,35 | 2,65% | 64.860,00 |
| 22.04.2026 | 19,01 | 19,15 | 18,72 | 18,85 | -0,74% | 92.017,00 |
| 21.04.2026 | 19,35 | 19,40 | 18,99 | 18,99 | -1,40% | 80.011,00 |
| 20.04.2026 | 19,52 | 19,71 | 19,14 | 19,26 | -1,83% | 61.626,00 |
| 17.04.2026 | 19,12 | 19,68 | 19,10 | 19,62 | 3,70% | 102.320,00 |
| 16.04.2026 | 18,82 | 18,95 | 18,66 | 18,92 | 1,39% | 72.192,00 |
| 15.04.2026 | 18,71 | 18,85 | 18,50 | 18,66 | 0,38% | 52.656,00 |
| 14.04.2026 | 18,50 | 18,85 | 18,46 | 18,59 | 0,22% | 57.291,00 |
| 13.04.2026 | 18,20 | 18,77 | 18,20 | 18,55 | 1,70% | 55.339,00 |
| 10.04.2026 | 18,89 | 18,89 | 18,23 | 18,24 | -3,18% | 64.587,00 |
| 09.04.2026 | 18,68 | 19,15 | 18,57 | 18,84 | -0,05% | 81.360,00 |
| 08.04.2026 | 18,86 | 19,22 | 18,69 | 18,85 | 1,62% | 80.847,00 |
| 07.04.2026 | 19,02 | 19,28 | 18,42 | 18,55 | -4,73% | 81.484,00 |
| 06.04.2026 | 19,49 | 19,58 | 19,33 | 19,47 | 1,46% | 81.018,00 |
| 02.04.2026 | 18,64 | 19,32 | 18,57 | 19,19 | 1,43% | 65.356,00 |
| 01.04.2026 | 19,22 | 19,31 | 18,60 | 18,92 | -1,87% | 136.018,00 |
| 31.03.2026 | 19,51 | 19,73 | 19,12 | 19,28 | 0,10% | 224.628,00 |
| 30.03.2026 | 18,81 | 19,37 | 18,54 | 19,26 | 3,33% | 163.262,00 |
| 27.03.2026 | 18,87 | 19,04 | 18,52 | 18,64 | -2,00% | 116.813,00 |
| 26.03.2026 | 18,97 | 19,29 | 18,78 | 19,02 | -0,31% | 122.389,00 |
| 25.03.2026 | 19,65 | 19,65 | 19,00 | 19,08 | -1,09% | 47.858,00 |
| 24.03.2026 | 19,16 | 19,60 | 19,04 | 19,29 | 0,00% | 64.325,00 |
| 23.03.2026 | 19,18 | 19,67 | 18,85 | 19,29 | 2,72% | 144.869,00 |
| 20.03.2026 | 19,06 | 19,23 | 18,78 | 18,78 | -1,47% | 594.409,00 |
| 19.03.2026 | 18,95 | 19,18 | 18,59 | 19,06 | -0,47% | 133.129,00 |
| 18.03.2026 | 19,34 | 19,34 | 18,52 | 19,15 | -0,21% | 141.647,00 |
| 17.03.2026 | 18,57 | 19,48 | 18,57 | 19,19 | 1,43% | 173.247,00 |
| 16.03.2026 | 18,63 | 19,18 | 18,40 | 18,92 | -2,12% | 121.160,00 |
| 13.03.2026 | 19,30 | 19,38 | 19,05 | 19,33 | 1,68% | 111.585,00 |
| 12.03.2026 | 18,89 | 19,24 | 18,83 | 19,01 | 0,00% | 89.874,00 |
| 11.03.2026 | 19,29 | 19,42 | 18,91 | 19,01 | -2,01% | 172.319,00 |
| 10.03.2026 | 18,96 | 19,51 | 18,74 | 19,40 | 2,32% | 140.131,00 |
| 09.03.2026 | 19,37 | 19,37 | 18,56 | 18,96 | -2,77% | 316.119,00 |
| 06.03.2026 | 19,58 | 19,65 | 19,33 | 19,50 | -1,91% | 71.639,00 |
| 05.03.2026 | 20,12 | 20,37 | 19,66 | 19,88 | -0,75% | 94.440,00 |
| 04.03.2026 | 20,45 | 20,66 | 19,98 | 20,03 | -1,91% | 91.624,00 |
| 03.03.2026 | 20,95 | 21,08 | 20,25 | 20,42 | -3,50% | 149.248,00 |
| 02.03.2026 | 20,27 | 21,20 | 20,15 | 21,16 | 3,93% | 579.126,00 |
| 27.02.2026 | 20,69 | 20,78 | 20,06 | 20,36 | -2,44% | 109.964,00 |
| 26.02.2026 | 20,17 | 21,05 | 20,17 | 20,87 | 3,99% | 131.216,00 |
| 25.02.2026 | 19,48 | 20,36 | 19,24 | 20,07 | 10,34% | 353.778,00 |
| 24.02.2026 | 17,68 | 18,25 | 17,59 | 18,19 | 2,83% | 147.511,00 |
| 23.02.2026 | 18,26 | 18,38 | 17,61 | 17,69 | -2,05% | 139.516,00 |
| 20.02.2026 | 17,84 | 18,11 | 17,64 | 18,06 | 1,46% | 113.267,00 |
| 19.02.2026 | 17,73 | 17,97 | 17,59 | 17,80 | 0,00% | 142.974,00 |
| 18.02.2026 | 18,31 | 18,39 | 17,75 | 17,80 | -2,47% | 77.775,00 |
| 17.02.2026 | 17,99 | 18,27 | 17,72 | 18,25 | 2,36% | 73.162,00 |
| 13.02.2026 | 17,94 | 18,16 | 17,72 | 17,83 | -0,67% | 73.090,00 |
| 12.02.2026 | 18,36 | 18,36 | 17,57 | 17,95 | -1,21% | 154.240,00 |
| 11.02.2026 | 18,18 | 18,31 | 17,90 | 18,17 | -0,06% | 72.990,00 |
| 10.02.2026 | 17,84 | 18,19 | 17,71 | 18,18 | 2,54% | 101.266,00 |
| 09.02.2026 | 18,15 | 18,36 | 17,69 | 17,73 | -3,06% | 84.512,00 |
| 06.02.2026 | 18,40 | 18,65 | 18,21 | 18,29 | -0,44% | 56.513,00 |
| 05.02.2026 | 18,39 | 18,57 | 18,16 | 18,37 | -0,05% | 65.011,00 |
| 04.02.2026 | 18,32 | 18,63 | 18,30 | 18,38 | 0,11% | 68.087,00 |
| 03.02.2026 | 19,02 | 19,17 | 18,10 | 18,36 | -3,37% | 163.240,00 |
| 02.02.2026 | 18,72 | 19,11 | 18,60 | 19,00 | 1,66% | 100.818,00 |
| 30.01.2026 | 18,68 | 18,96 | 18,33 | 18,69 | 0,11% | 127.955,00 |
| 29.01.2026 | 18,52 | 18,74 | 18,22 | 18,67 | 0,86% | 191.553,00 |
| 28.01.2026 | 18,50 | 18,61 | 18,20 | 18,51 | 0,00% | 214.728,00 |
| 27.01.2026 | 18,25 | 18,51 | 18,14 | 18,51 | 1,15% | 119.184,00 |
| 26.01.2026 | 18,59 | 18,94 | 18,26 | 18,30 | -1,08% | 70.774,00 |
| 23.01.2026 | 19,04 | 19,27 | 18,44 | 18,50 | -3,55% | 146.874,00 |
| 22.01.2026 | 19,81 | 19,87 | 18,97 | 19,18 | -2,29% | 163.306,00 |
| 21.01.2026 | 18,91 | 19,78 | 18,83 | 19,63 | 4,36% | 335.445,00 |
| 20.01.2026 | 18,67 | 18,88 | 18,50 | 18,81 | -0,16% | 157.819,00 |
| 16.01.2026 | 19,03 | 19,34 | 18,55 | 18,84 | -1,00% | 114.239,00 |
| 15.01.2026 | 19,10 | 19,30 | 18,95 | 19,03 | 0,16% | 136.825,00 |
| 14.01.2026 | 19,24 | 19,27 | 18,95 | 19,00 | -1,35% | 193.195,00 |
| 13.01.2026 | 19,73 | 19,81 | 19,09 | 19,26 | -2,53% | 94.637,00 |
| 12.01.2026 | 19,70 | 20,05 | 19,61 | 19,76 | 0,00% | 54.870,00 |
| 09.01.2026 | 20,32 | 20,32 | 19,65 | 19,76 | -2,27% | 73.744,00 |
| 08.01.2026 | 19,97 | 20,63 | 19,97 | 20,22 | 0,80% | 105.240,00 |
| 07.01.2026 | 20,28 | 20,39 | 19,96 | 20,06 | -0,64% | 135.410,00 |
| 06.01.2026 | 20,02 | 20,38 | 20,02 | 20,19 | 0,20% | 165.939,00 |