Deutsche Märkte geschlossen

American International Group, Inc. (AIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,75-0,35 (-0,55%)
Börsenschluss: 04:00PM EST
62,75 0,00 (0,00%)
Nachbörse: 05:58PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202262,5563,0662,3762,7562,754.422.000
01. Dez. 202263,3963,4362,5563,1063,106.331.900
30. Nov. 202261,0263,2260,7163,1163,1110.712.600
29. Nov. 202260,9461,7460,6461,4461,443.526.800
28. Nov. 202260,5461,2560,5460,7460,743.787.500
25. Nov. 202261,3661,4360,9761,0861,082.160.500
23. Nov. 202260,5961,3460,5960,9660,962.362.400
22. Nov. 202260,4460,9460,3760,8860,883.149.200
21. Nov. 202259,7460,3659,2660,1160,113.351.800
18. Nov. 202260,2960,6259,4959,8259,823.381.600
17. Nov. 202258,9959,6658,7759,4459,445.903.100
16. Nov. 202260,4560,8459,8359,8759,874.581.200
15. Nov. 202261,1061,8360,2560,5460,546.113.300
14. Nov. 202260,3661,1160,1760,2460,244.687.800
11. Nov. 202260,9161,1660,0360,3960,396.332.200
10. Nov. 202260,1560,9259,6160,5960,594.974.300
09. Nov. 202258,7459,4258,3958,4658,463.849.400
08. Nov. 202259,0059,8658,3859,1359,134.511.100
07. Nov. 202258,4459,3158,0159,1759,173.640.800
04. Nov. 202258,3958,5857,0557,9257,923.443.500
03. Nov. 202256,2758,1556,1157,6157,615.603.300
02. Nov. 202257,2858,6556,8257,2857,286.611.300
01. Nov. 202257,4058,1457,0357,0757,076.844.400
31. Okt. 202256,6657,3556,4857,0057,005.647.900
28. Okt. 202254,9256,9054,6956,8056,804.758.700
27. Okt. 202254,7655,7854,5554,6254,623.573.300
26. Okt. 202254,6954,9854,0854,2254,223.377.000
25. Okt. 202253,7254,6253,4754,2954,293.899.000
24. Okt. 202253,5654,5653,5154,3554,353.322.800
21. Okt. 202251,7753,3051,6653,2553,254.078.600
20. Okt. 202252,1552,9751,5551,8551,854.473.700
19. Okt. 202252,3453,4352,3252,7552,753.600.700
18. Okt. 202252,9953,3252,0152,6052,605.350.800
17. Okt. 202251,9352,4751,6051,7351,734.148.100
14. Okt. 202251,1652,0750,4350,7150,715.963.500
13. Okt. 202248,3051,5148,0350,9450,945.168.600
12. Okt. 202249,0049,7648,5548,9648,963.866.100
11. Okt. 202248,2449,2147,8848,0548,054.796.900
10. Okt. 202249,8150,0748,2248,4448,447.099.000
07. Okt. 202250,2450,5849,4249,7149,714.097.100
06. Okt. 202250,8651,3050,5950,7650,763.121.600
05. Okt. 202250,8051,6550,7551,3051,304.040.800
04. Okt. 202250,0151,7449,9951,7151,714.124.500
03. Okt. 202248,2149,3947,3049,1849,184.998.000
30. Sept. 202247,5748,6547,3147,4847,485.209.200
29. Sept. 202248,1248,4347,0547,6647,667.362.200
28. Sept. 202248,4149,2548,3048,7748,779.837.700
27. Sept. 202248,8449,0948,1048,5648,565.674.000
26. Sept. 202249,2450,0248,0948,4148,415.906.300
23. Sept. 202250,5850,9649,1049,7749,775.500.600
22. Sept. 202252,5952,6551,1051,2151,214.988.700
21. Sept. 202253,7854,2552,2852,2952,294.928.100
20. Sept. 202254,0054,3452,4653,4153,416.373.400
19. Sept. 202252,9054,6952,7854,5954,593.212.800
16. Sept. 202253,9953,9952,7253,6553,6511.543.400
15. Sept. 202253,9554,9253,4554,1854,185.775.000
15. Sept. 20220.32 Dividende
14. Sept. 202254,4455,0453,5654,2053,884.425.400
13. Sept. 202255,2255,9454,1554,3454,025.155.200
12. Sept. 202255,9056,6455,5056,5356,203.484.600
09. Sept. 202254,7555,3154,7555,0454,724.631.300
08. Sept. 202253,5654,5653,2054,3354,013.655.900
07. Sept. 202251,8753,9151,8753,7053,384.000.400
06. Sept. 202252,8153,3751,6452,3652,054.142.700
02. Sept. 202253,0853,7452,0352,4152,103.702.000
01. Sept. 202251,5552,4051,1152,3452,033.998.600
31. Aug. 202252,6452,8651,7051,7551,445.946.400
30. Aug. 202252,9953,0252,0452,3952,082.787.000
29. Aug. 202252,6153,3152,1652,8052,493.082.500
26. Aug. 202255,5055,6252,9553,0052,695.647.800
25. Aug. 202254,5055,2954,2155,2654,932.507.700
24. Aug. 202254,0154,5053,7254,3254,002.055.900
23. Aug. 202254,0954,6454,0554,2753,953.682.100
22. Aug. 202255,2755,3154,0154,0453,723.735.000
19. Aug. 202256,9757,1055,9456,1055,773.783.000
18. Aug. 202256,8557,5156,7557,3356,992.064.700
17. Aug. 202256,5057,0556,1856,6956,363.090.100
16. Aug. 202256,5957,4656,4957,2956,953.992.000
15. Aug. 202256,4857,1656,2656,7656,423.152.600
12. Aug. 202256,3057,4456,3057,4157,074.318.100
11. Aug. 202255,6256,4755,6256,3356,003.986.300
10. Aug. 202254,3055,0554,3054,9254,604.742.200
09. Aug. 202252,8153,7752,4553,5553,234.988.400
08. Aug. 202252,4052,8952,1052,2751,964.623.400
05. Aug. 202251,0751,9750,9251,8351,523.359.200
04. Aug. 202251,4551,8651,0651,1250,823.422.500
03. Aug. 202251,1051,7450,7351,5851,283.495.300
02. Aug. 202250,9651,6750,6450,7150,414.977.000
01. Aug. 202251,2551,6150,8251,0450,744.589.600
29. Juli 202250,6551,9550,6551,7751,466.882.500
28. Juli 202252,5252,7350,1950,4950,198.878.600
27. Juli 202252,1152,8051,6252,5252,212.676.400
26. Juli 202251,7752,4151,3351,7351,422.729.300
25. Juli 202251,7752,4351,3852,0551,743.390.300
22. Juli 202251,7452,3750,8551,3351,033.051.700
21. Juli 202251,2851,6550,7251,6351,332.740.500
20. Juli 202251,3951,9151,0251,5251,223.556.200
19. Juli 202250,7452,1050,7151,7451,433.350.000
18. Juli 202250,6451,3949,6649,8949,603.431.000
15. Juli 202249,3350,5348,7550,0849,784.393.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...