Deutsche Märkte geschlossen

Assurant, Inc. (AIZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
151,88-1,06 (-0,69%)
Ab 03:55PM EDT. Markt geöffnet.
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 2022151,12152,67150,85151,88151,88197.322
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
18. Juli 2022167,54167,95163,48164,27164,27368.000
15. Juli 2022169,43169,43166,45166,88166,88338.800
14. Juli 2022171,10171,65166,18167,49167,49333.900
13. Juli 2022171,70175,75171,70174,53174,53373.800
12. Juli 2022176,62178,76172,85173,13173,13384.400
11. Juli 2022174,40177,57174,40177,49177,49533.500
08. Juli 2022176,08176,47173,81175,09175,09395.100
07. Juli 2022176,24177,64174,64175,12175,12381.800
06. Juli 2022172,56176,23171,98174,68174,68481.300
05. Juli 2022173,11173,11169,60172,57172,57316.500
01. Juli 2022173,22175,12172,13175,00175,00275.700
30. Juni 2022169,48173,25168,41172,85172,85458.600
29. Juni 2022173,29173,29170,75170,87170,87342.600
28. Juni 2022174,46176,36172,97173,00173,00376.800
27. Juni 2022173,43174,06172,09173,01173,01427.700
24. Juni 2022168,82173,24168,67172,86172,86804.800
23. Juni 2022171,64172,14167,07169,31169,31842.200
22. Juni 2022168,88171,94168,58171,20171,20492.500
21. Juni 2022172,21172,68171,29171,68171,68513.000
17. Juni 2022168,82171,08168,55169,85169,851.167.100
16. Juni 2022171,48172,04168,36169,08169,08533.500
15. Juni 2022177,19178,21170,75173,24173,24497.700
14. Juni 2022174,56177,08172,60176,01176,01664.800
13. Juni 2022171,58175,01171,08172,69172,69601.800
10. Juni 2022175,58176,65173,86173,90173,90442.000
09. Juni 2022182,60183,04178,75178,76178,76302.900
08. Juni 2022184,35185,08182,20182,49182,49309.100
07. Juni 2022183,00185,97182,76185,58185,58410.400
06. Juni 2022181,46183,39180,43183,18183,18347.600
03. Juni 2022179,26181,19177,94180,39180,39413.800
02. Juni 2022178,35179,95176,71179,93179,93420.600
01. Juni 2022177,02178,88174,48178,23178,23577.500
31. Mai 2022179,55180,69176,43176,69176,691.555.900
27. Mai 2022179,44181,41178,97181,41181,41476.200
26. Mai 2022183,08183,08179,45180,05180,05461.000
25. Mai 2022180,44183,00179,44181,27181,27560.500
24. Mai 2022178,30181,61177,32180,75180,75578.100
23. Mai 2022178,70179,95177,59178,49178,49539.800
20. Mai 2022181,49181,95173,93176,17176,17607.100
19. Mai 2022185,29186,36179,18180,44180,44588.600
18. Mai 2022183,96188,08183,36186,85186,85481.800
17. Mai 2022182,63184,45180,67184,44184,44483.800
16. Mai 2022181,63182,00179,25180,48180,48327.400
13. Mai 2022179,94182,00179,67181,62181,62310.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...