Deutsche Märkte schließen in 59 Minuten

American International Group, Inc. (AIG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,71+0,30 (+0,62%)
Ab 10:31AM EDT. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202248,8448,9448,2548,7148,71665.600
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
14. Juli 202249,0949,4648,4048,4248,135.263.800
13. Juli 202250,4551,0449,9850,6650,364.195.400
12. Juli 202250,9952,1650,9951,1250,823.686.500
11. Juli 202251,0051,8750,9551,4551,153.566.500
08. Juli 202252,0352,3951,3651,4751,172.751.900
07. Juli 202251,7952,3751,6851,7951,484.695.300
06. Juli 202250,6951,3450,2250,9850,683.714.700
05. Juli 202250,7151,1349,6551,1350,834.265.900
01. Juli 202251,1052,1650,7452,0251,713.363.500
30. Juni 202250,0251,5049,4651,1350,834.068.700
29. Juni 202252,1652,2550,7350,8050,504.804.700
28. Juni 202252,6953,4151,7751,8151,503.495.500
27. Juni 202252,6253,0951,5051,9251,614.527.500
24. Juni 202250,1352,9250,0252,7752,467.883.300
23. Juni 202251,2051,5049,3849,6049,316.695.000
22. Juni 202251,0952,3351,0251,3851,085.491.100
21. Juni 202252,9953,1251,6952,1551,844.745.100
17. Juni 202250,1051,7049,9951,4651,1617.311.400
16. Juni 202250,8750,9549,0849,9749,677.600.300
15. Juni 202252,5252,9151,0452,0551,746.844.700
15. Juni 20220.32 Dividende
14. Juni 202252,0753,0051,6152,0251,395.894.300
13. Juni 202252,4653,0451,2151,6351,016.091.700
10. Juni 202254,2954,7253,4153,4352,797.237.800
09. Juni 202257,7457,7455,8755,8855,216.573.800
08. Juni 202258,9759,2257,5457,7457,053.908.000
07. Juni 202258,5759,7158,0659,4158,704.555.900
06. Juni 202257,8159,3757,4058,9958,284.094.300
03. Juni 202257,7658,2457,0957,2956,604.809.200
02. Juni 202257,9258,2057,1158,1757,473.987.500
01. Juni 202258,9459,1857,0957,8457,146.103.000
31. Mai 202258,6559,7658,1758,6857,975.639.200
27. Mai 202257,8559,0057,6359,0058,293.891.100
26. Mai 202257,5858,1657,1257,7357,046.122.600
25. Mai 202256,3257,6356,1756,6755,995.805.900
24. Mai 202256,6956,8154,7056,5155,835.889.400
23. Mai 202256,5657,5556,0856,9356,257.948.900
20. Mai 202258,1458,5353,8355,6254,958.977.100
19. Mai 202257,5058,8557,4557,9057,204.576.300
18. Mai 202259,7360,1458,0858,3057,605.678.800
17. Mai 202259,9060,5059,5060,2859,563.910.900
16. Mai 202258,6759,1757,8758,6457,944.838.900
13. Mai 202259,0259,5558,2158,5657,866.119.400
12. Mai 202258,4159,0457,2458,4157,714.914.400
11. Mai 202258,7360,7758,5158,6157,914.809.500
10. Mai 202260,2361,4557,6258,6957,986.476.600
09. Mai 202261,6162,3359,2659,6158,896.605.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...