Deutsche Märkte öffnen in 7 Stunden

American International Group, Inc. (AIG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,03-2,20 (-3,59%)
Börsenschluss: 04:00PM EST
58,99 -0,04 (-0,07%)
Nachbörse: 07:32PM EST
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202361,0161,1058,4559,0359,0310.981.947
01. Feb. 202362,5562,7660,8361,2361,236.371.800
31. Jan. 202362,4863,2761,7663,2263,224.342.000
30. Jan. 202363,0763,4863,0063,1763,172.080.700
27. Jan. 202363,4863,9063,1963,3363,332.294.200
26. Jan. 202363,9064,0563,3663,9863,983.335.200
25. Jan. 202362,6063,6862,4463,5063,505.565.000
24. Jan. 202363,4063,4162,0563,1663,164.874.800
23. Jan. 202362,4363,1462,2863,1063,102.354.500
20. Jan. 202361,7562,4860,7662,4762,473.343.100
19. Jan. 202361,9062,2461,4061,7261,724.435.300
18. Jan. 202363,7064,0362,1362,2162,213.565.300
17. Jan. 202364,0664,3863,6163,7863,783.765.300
13. Jan. 202363,1664,4862,9264,4164,412.369.500
12. Jan. 202363,8064,2263,5063,6863,685.012.000
11. Jan. 202363,4263,7963,2563,4663,465.409.500
10. Jan. 202363,7763,9763,2063,4563,456.056.000
09. Jan. 202364,7664,8863,7763,8763,873.014.000
06. Jan. 202364,0964,6063,7664,5564,552.893.400
05. Jan. 202363,9264,0863,0063,5163,513.902.300
04. Jan. 202363,5064,5663,1863,8663,863.763.600
03. Jan. 202363,4563,8762,6262,9362,933.363.500
30. Dez. 202263,2663,4662,9463,2463,242.351.600
29. Dez. 202263,2063,7662,9163,6363,631.793.400
28. Dez. 202263,4863,6462,8662,8962,892.763.800
27. Dez. 202263,3963,4562,9863,3363,332.329.800
23. Dez. 202262,3863,2062,1163,1663,162.344.200
22. Dez. 202263,1563,2761,5362,4062,403.715.800
21. Dez. 202263,4863,8963,2463,3363,333.367.500
20. Dez. 202261,8663,2461,2962,8062,804.214.000
19. Dez. 202262,5863,1061,2961,4761,476.757.300
16. Dez. 202261,6962,7661,3962,5762,5713.078.300
15. Dez. 202261,7862,3961,4662,2162,218.012.000
14. Dez. 202263,4264,0962,3662,6662,666.048.200
13. Dez. 202264,6264,8063,2863,5663,565.533.900
12. Dez. 202262,6663,6062,3063,5163,514.785.900
09. Dez. 202262,0462,9461,5762,5162,515.261.200
08. Dez. 202262,4562,5061,7562,2662,265.963.800
07. Dez. 202261,4962,7461,1462,0362,035.662.900
06. Dez. 202261,6161,7561,0561,6961,693.616.100
05. Dez. 202262,3362,6461,1261,5361,535.058.400
02. Dez. 202262,5563,0662,3762,7562,754.422.000
01. Dez. 202263,3963,4362,5563,1063,106.331.900
30. Nov. 202261,0263,2260,7163,1163,1110.713.100
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
14. Sept. 202254,4455,0453,5654,2054,204.425.400
13. Sept. 202255,2255,9454,1554,3454,345.155.200
12. Sept. 202255,9056,6455,5056,5356,533.484.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...