Deutsche Märkte schließen in 5 Stunden 59 Minuten

Assurant, Inc. (AIZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
129,31-0,24 (-0,19%)
Börsenschluss: 04:00PM EST
129,08 -0,23 (-0,18%)
Nachbörse: 07:51PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 2022130,00130,99127,71129,31129,31583.800
05. Dez. 2022127,55129,60126,98129,55129,55802.200
02. Dez. 2022127,06128,57126,77128,48128,48546.800
01. Dez. 2022129,17129,29127,31128,01128,01567.500
30. Nov. 2022125,92128,28124,03128,22128,221.627.500
29. Nov. 2022124,84127,43124,83126,39126,39472.400
28. Nov. 2022125,75127,64123,56125,22125,22567.300
25. Nov. 2022127,62128,68127,25128,49128,49225.400
23. Nov. 2022126,89128,12126,22127,04127,04520.700
22. Nov. 2022127,14127,55126,10127,18127,18368.600
21. Nov. 2022125,41126,77125,13126,50126,50643.000
18. Nov. 2022125,19125,63122,63124,95124,951.533.200
17. Nov. 2022124,64125,33123,11123,46123,46538.700
16. Nov. 2022124,72126,43122,80125,76125,76436.200
15. Nov. 2022126,29127,00124,19124,62124,62404.000
14. Nov. 2022128,13128,17124,75124,76124,76664.200
11. Nov. 2022127,53128,39126,03128,15128,15493.400
10. Nov. 2022125,99127,86124,86126,66126,66534.500
09. Nov. 2022122,48124,56121,86122,62122,62532.600
08. Nov. 2022121,26124,05120,68123,00123,00945.100
07. Nov. 2022121,22121,43119,01120,73120,731.168.600
04. Nov. 2022124,84124,84119,85121,22121,221.085.100
03. Nov. 2022128,14128,55123,22123,41123,41739.400
02. Nov. 2022133,09136,33130,11131,02131,02860.900
01. Nov. 2022136,64136,64133,46134,70134,70714.400
31. Okt. 2022134,55135,91133,58135,86135,86678.800
28. Okt. 2022132,75134,83130,01134,69134,69890.700
27. Okt. 2022136,56139,12131,22132,19132,191.333.000
26. Okt. 2022150,56151,57133,71136,75136,751.666.600
25. Okt. 2022149,77152,76149,07152,74152,74385.700
24. Okt. 2022148,32150,72148,19150,61150,61304.500
21. Okt. 2022145,73147,63145,06146,91146,91407.500
20. Okt. 2022150,14150,14144,85145,30145,30392.600
19. Okt. 2022154,08155,45151,26151,99151,99365.300
18. Okt. 2022154,25155,09153,20154,43154,43329.500
17. Okt. 2022149,55151,92149,07151,52151,52340.900
14. Okt. 2022152,57153,40147,14147,35147,35436.700
13. Okt. 2022144,96152,27143,76151,82151,82433.300
12. Okt. 2022149,64149,69146,43146,56146,56313.100
11. Okt. 2022149,34152,65148,73150,11150,11305.000
10. Okt. 2022148,60150,20148,01149,57149,57240.800
07. Okt. 2022148,83148,83146,43147,69147,69331.700
06. Okt. 2022151,51152,82149,20149,93149,93438.700
05. Okt. 2022151,12152,67150,85151,93151,93290.600
04. Okt. 2022150,51152,97150,51152,94152,94341.900
03. Okt. 2022146,76150,06145,26149,68149,68286.100
30. Sept. 2022148,13149,35145,02145,27145,27537.000
29. Sept. 2022148,69149,35146,38147,75147,75462.800
28. Sept. 2022148,46150,41148,06149,46149,46464.600
27. Sept. 2022147,34148,50145,54147,46147,46376.300
26. Sept. 2022147,08148,93144,62146,17146,17524.700
23. Sept. 2022147,50148,37145,78147,90147,90331.500
22. Sept. 2022147,63149,39145,99148,67148,67361.500
21. Sept. 2022151,78152,66147,98147,99147,99351.400
20. Sept. 2022153,38153,91148,52150,79150,79386.200
19. Sept. 2022154,02155,53153,51155,01155,01318.800
16. Sept. 2022155,29155,71153,67154,83154,83635.700
15. Sept. 2022155,78157,53154,82155,76155,76403.600
14. Sept. 2022158,41158,41154,37155,92155,92457.800
13. Sept. 2022161,50162,53158,04158,49158,49347.600
12. Sept. 2022164,26165,14162,75163,49163,49348.000
09. Sept. 2022164,77165,84163,58163,70163,70314.500
08. Sept. 2022161,80164,55160,49164,42164,42446.200
07. Sept. 2022158,99162,34158,59162,17162,17289.700
06. Sept. 2022159,66160,50158,01158,66158,66283.100
02. Sept. 2022161,45163,05158,24158,90158,90222.600
01. Sept. 2022157,96160,08156,81160,00160,00368.300
31. Aug. 2022158,53159,18157,04158,49158,49564.400
30. Aug. 2022160,90160,99157,76158,17158,17349.400
29. Aug. 2022160,38162,02158,98161,05161,05196.500
26. Aug. 2022165,23165,23161,53161,55161,55343.500
25. Aug. 2022164,58165,83164,12165,77165,77275.200
24. Aug. 2022163,57164,92162,90164,50164,50329.400
23. Aug. 2022164,98165,47163,72163,97163,97340.600
22. Aug. 2022170,04170,22164,64164,84164,84423.800
19. Aug. 2022171,78172,65171,05171,85171,85518.700
18. Aug. 2022172,09172,27171,03171,78171,78287.100
17. Aug. 2022169,20172,99169,20171,54171,54447.800
16. Aug. 2022166,84170,75166,71170,23170,23398.000
15. Aug. 2022165,01167,88164,31167,26167,26343.700
12. Aug. 2022163,87166,29163,56166,28166,28374.000
11. Aug. 2022163,08163,96162,23163,44163,44402.100
10. Aug. 2022159,39161,97159,25161,91161,91301.600
09. Aug. 2022158,99160,00157,05158,12158,12506.600
08. Aug. 2022155,99158,65155,99158,07158,07443.800
05. Aug. 2022155,65157,79153,81155,29155,29522.500
04. Aug. 2022153,08156,24149,50156,24156,24844.400
03. Aug. 2022167,01168,82153,78154,10154,101.091.400
02. Aug. 2022175,03175,50170,94171,57171,57483.700
01. Aug. 2022174,47175,58173,14174,61174,61415.300
29. Juli 2022172,75176,31172,16175,78175,78446.000
28. Juli 2022171,95172,24167,91172,15172,15321.800
27. Juli 2022171,84172,76169,80172,14172,14758.500
26. Juli 2022172,04173,37171,51171,94171,94307.200
25. Juli 2022170,37172,33169,86171,96171,96169.800
22. Juli 2022169,66170,58168,42169,74169,74226.200
21. Juli 2022167,81168,88166,26168,78168,78231.400
20. Juli 2022167,85168,97166,34168,41168,41295.400
19. Juli 2022165,20168,91165,20168,29168,29255.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...