Deutsche Märkte geschlossen

Assurant, Inc. (AIZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,11-2,42 (-1,60%)
Börsenschluss: 03:59PM EST
146,40 -2,74 (-1,84%)
Nachbörse: 04:10PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2022151,88153,50149,00149,11149,11990.403
19. Jan. 2022153,35153,57151,49151,53151,53598.700
18. Jan. 2022154,31154,92152,48152,64152,64799.200
14. Jan. 2022154,05155,11152,97154,89154,89365.900
13. Jan. 2022157,83158,30155,66155,95155,95407.600
12. Jan. 2022157,63159,14156,51157,08157,08440.100
11. Jan. 2022157,00157,68155,28157,47157,47673.000
10. Jan. 2022159,58160,14154,67156,35156,35533.600
07. Jan. 2022156,34158,94155,82158,74158,741.323.400
06. Jan. 2022157,93158,35154,87155,83155,83633.900
05. Jan. 2022157,97159,42156,20156,31156,31330.300
04. Jan. 2022157,45158,94156,78157,74157,74434.700
03. Jan. 2022156,39157,50155,24156,27156,27297.100
31. Dez. 2021154,65156,81154,07155,86155,86294.500
30. Dez. 2021155,48156,43154,75154,79154,79194.500
29. Dez. 2021154,13155,25154,13154,69154,69242.000
28. Dez. 2021152,95154,87152,95153,84153,84221.100
27. Dez. 2021152,12153,55151,71153,36153,36178.300
23. Dez. 2021152,53153,67152,19152,28152,28187.100
22. Dez. 2021151,27152,45150,89151,70151,70308.900
21. Dez. 2021148,54152,97148,54151,27151,27467.700
20. Dez. 2021149,24149,62145,22147,55147,55504.000
17. Dez. 2021153,62153,72149,31150,58150,581.499.700
16. Dez. 2021154,75156,16153,40153,79153,79874.700
15. Dez. 2021153,82153,98151,49153,48153,48530.000
14. Dez. 2021153,99156,40152,97153,51153,51313.600
13. Dez. 2021154,39155,03153,10154,11154,11283.600
10. Dez. 2021156,69157,04153,71155,00155,00363.600
09. Dez. 2021155,12156,24154,78155,72155,72262.200
08. Dez. 2021156,13157,10155,32155,73155,73379.900
07. Dez. 2021155,25156,75154,82155,98155,98363.800
06. Dez. 2021153,98156,09153,71154,67154,67394.200
03. Dez. 2021153,86154,25151,33152,23152,23339.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...