Deutsche Märkte geschlossen

Assurant, Inc. (AIZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
152,23-0,72 (-0,47%)
Börsenschluss: 04:00PM EST
152,23 0,00 (0,00%)
Nachbörse: 06:03PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2021153,86154,25151,33152,23152,23322.205
02. Dez. 2021149,79154,14149,79152,95152,95531.900
01. Dez. 2021154,39155,80149,25149,27149,27503.700
30. Nov. 2021154,31155,15151,54152,10152,10519.900
29. Nov. 2021158,86159,42155,87156,04156,04266.000
26. Nov. 2021156,60158,31155,01157,31157,31268.400
26. Nov. 20210.68 Dividende
24. Nov. 2021164,51164,82161,53161,92161,24304.900
23. Nov. 2021163,92165,36163,41164,70164,01298.100
22. Nov. 2021160,16163,94159,29163,34162,65318.800
19. Nov. 2021159,77159,88157,86159,48158,81274.100
18. Nov. 2021161,23161,79159,48160,24159,57351.000
17. Nov. 2021160,56161,52158,92161,03160,35232.600
16. Nov. 2021160,26161,84159,99160,56159,89303.700
15. Nov. 2021160,96161,48159,57160,11159,44394.300
12. Nov. 2021160,42160,80158,35160,22159,55344.100
11. Nov. 2021159,29161,54157,93160,42159,75402.300
10. Nov. 2021160,43161,61158,28159,67159,00496.300
09. Nov. 2021160,88160,91158,73160,43159,76376.800
08. Nov. 2021163,19163,83160,92161,26160,58343.000
05. Nov. 2021165,33167,14160,82162,54161,86478.100
04. Nov. 2021164,87165,24162,63164,23163,54304.600
03. Nov. 2021161,37168,38161,12165,49164,80595.100
02. Nov. 2021161,64162,31160,49161,70161,02295.800
01. Nov. 2021161,91162,47160,78161,45160,77296.300
29. Okt. 2021163,87164,18161,21161,31160,63334.600
28. Okt. 2021161,63163,62161,63163,54162,85232.800
27. Okt. 2021162,85164,57160,97161,00160,32320.400
26. Okt. 2021164,73164,94162,09162,26161,58306.000
25. Okt. 2021165,68166,07163,81164,58163,89372.400
22. Okt. 2021165,52166,68164,54165,59164,89266.500
21. Okt. 2021164,61166,46164,16165,03164,34297.900
20. Okt. 2021163,62165,72163,41164,89164,20251.800
19. Okt. 2021163,30164,33163,14163,41162,72223.800
18. Okt. 2021161,83162,75161,83162,45161,77222.600
15. Okt. 2021164,44165,38162,38162,48161,80361.600
14. Okt. 2021161,95163,75161,03163,28162,59372.800
13. Okt. 2021161,26161,39158,13160,18159,51246.600
12. Okt. 2021160,88162,51160,57161,33160,65239.600
11. Okt. 2021162,55163,79161,17161,25160,57152.900
08. Okt. 2021162,52163,66161,85162,21161,53214.600
07. Okt. 2021161,98164,52161,98162,69162,01219.400
06. Okt. 2021158,87161,26157,36161,10160,42261.300
05. Okt. 2021158,50160,78156,73159,95159,28291.500
04. Okt. 2021158,65160,56156,97157,30156,64255.200
01. Okt. 2021158,56160,32156,95159,00158,33239.900
30. Sept. 2021160,95161,78157,71157,75157,09286.300
29. Sept. 2021159,86161,78159,74160,61159,94210.800
28. Sept. 2021162,07162,81159,20159,40158,73262.900
27. Sept. 2021162,25163,69161,69161,73161,05284.600
24. Sept. 2021160,20161,68159,69161,16160,48220.700
23. Sept. 2021160,98162,29159,52159,92159,25254.700
22. Sept. 2021160,29161,56159,73160,09159,42340.900
21. Sept. 2021159,41160,09157,70158,86158,19310.300
20. Sept. 2021158,71159,48156,29158,82158,15509.000
17. Sept. 2021162,48164,04160,70161,44160,76918.700
16. Sept. 2021164,22164,22161,50162,92162,24443.200
15. Sept. 2021165,25166,19163,76163,91163,22369.500
14. Sept. 2021167,90168,06164,98165,81165,11347.000
13. Sept. 2021168,81168,81166,75167,58166,88330.600
10. Sept. 2021170,56170,56167,86167,93167,22285.900
09. Sept. 2021171,38172,22169,80169,84169,13249.800
08. Sept. 2021167,95171,41167,95171,13170,41276.900
07. Sept. 2021170,06170,16168,43168,51167,80212.900
03. Sept. 2021170,25170,92169,29170,37169,65269.800
02. Sept. 2021169,98171,04169,79170,57169,85335.500
01. Sept. 2021170,70171,03169,02169,57168,86357.300
31. Aug. 2021168,28170,72168,28170,11169,40646.200
30. Aug. 2021169,65169,78168,31168,61167,90277.300
27. Aug. 2021166,64169,65166,53169,36168,65285.900
27. Aug. 20210.66 Dividende
26. Aug. 2021168,86169,01166,85167,22165,86441.900
25. Aug. 2021167,30169,87167,23168,81167,44306.900
24. Aug. 2021166,81167,62166,39166,74165,38288.400
23. Aug. 2021166,23167,21165,13166,69165,33360.500
20. Aug. 2021163,24166,26162,68165,13163,79251.400
19. Aug. 2021163,74166,29163,24163,54162,21320.100
18. Aug. 2021166,44167,67164,94165,03163,69309.100
17. Aug. 2021166,18168,08165,27167,48166,12212.100
16. Aug. 2021164,92166,73163,93166,64165,29298.100
13. Aug. 2021166,45166,45164,79165,00163,66368.200
12. Aug. 2021165,00166,63164,60165,94164,59431.200
11. Aug. 2021162,76164,57162,20164,01162,68441.700
10. Aug. 2021160,20163,32160,09162,28160,96300.200
09. Aug. 2021159,67161,03158,60159,69158,39512.600
06. Aug. 2021159,65161,29159,10160,03158,73349.800
05. Aug. 2021156,37158,83156,37158,79157,50261.200
04. Aug. 2021156,88158,55153,24155,62154,35454.500
03. Aug. 2021157,93159,50155,82158,04156,76408.900
02. Aug. 2021158,31159,51156,96157,26155,98323.700
30. Juli 2021157,61159,33157,10157,81156,53273.500
29. Juli 2021158,04158,28156,65157,95156,67287.600
28. Juli 2021157,40157,88154,42156,62155,35235.300
27. Juli 2021154,71157,18153,95156,72155,45222.500
26. Juli 2021154,93156,24154,51155,78154,51258.900
23. Juli 2021154,20156,15153,99155,02153,76276.400
22. Juli 2021153,35153,39151,76152,41151,17309.200
21. Juli 2021155,07156,47153,76153,96152,71294.300
20. Juli 2021151,62155,90151,18154,13152,88360.200
19. Juli 2021153,71153,90149,89151,47150,24274.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...