Deutsche Märkte geschlossen

Assurant, Inc. (AIZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,63+0,05 (+0,04%)
Börsenschluss: 04:00PM EST
133,63 0,00 (0,00%)
Nachbörse: 04:31PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023132,91133,68130,89133,63133,63298.500
02. Feb. 2023132,46134,80130,43133,58133,58464.300
01. Feb. 2023132,18133,43131,08132,25132,25427.300
31. Jan. 2023131,03132,69130,21132,59132,59535.800
30. Jan. 2023130,19132,82130,19130,55130,55306.300
27. Jan. 2023130,81130,97129,73130,35130,35246.100
26. Jan. 2023131,46131,78130,03130,78130,78208.600
25. Jan. 2023128,05130,70128,00130,68130,68375.200
24. Jan. 2023129,45130,70128,81128,84128,84204.000
23. Jan. 2023128,99130,48128,27129,84129,84200.200
20. Jan. 2023126,35128,97125,18128,91128,91390.000
19. Jan. 2023126,63126,99124,99125,86125,86360.400
18. Jan. 2023128,33128,46126,14127,19127,19378.100
17. Jan. 2023128,43129,16125,29128,00128,00521.500
13. Jan. 2023125,20128,96124,28128,75128,75389.400
12. Jan. 2023127,07127,07124,11126,00126,00607.300
11. Jan. 2023126,52126,90124,20126,59126,59611.100
10. Jan. 2023125,48128,21124,77126,52126,52404.900
09. Jan. 2023128,24128,37125,08125,11125,11371.300
06. Jan. 2023127,06128,65124,92128,59128,59460.100
05. Jan. 2023128,72128,72126,16126,16126,16354.300
04. Jan. 2023128,06129,39127,52129,09129,09320.700
03. Jan. 2023125,52128,48125,23127,32127,32335.300
30. Dez. 2022126,27127,09124,02125,06125,06277.700
29. Dez. 2022124,66126,64124,30126,63126,63289.600
28. Dez. 2022125,14125,33123,73123,96123,96330.600
27. Dez. 2022125,59125,59124,00124,57124,57204.800
23. Dez. 2022122,99125,13122,46125,03125,03203.600
22. Dez. 2022122,86123,99121,33122,97122,97319.800
21. Dez. 2022122,74123,72122,27123,53123,53355.800
20. Dez. 2022122,80123,43121,42122,05122,05314.400
19. Dez. 2022122,98123,87121,15122,95122,95350.600
16. Dez. 2022123,47124,74122,52123,62123,62982.800
15. Dez. 2022124,22126,02123,13125,03125,03542.200
14. Dez. 2022129,84130,35125,64125,64125,64569.700
13. Dez. 2022134,90134,96129,60130,38130,38635.200
12. Dez. 2022130,41132,29129,15132,10132,10566.400
09. Dez. 2022129,91132,62129,91130,36130,36569.600
08. Dez. 2022129,69130,94128,78130,03130,03557.500
07. Dez. 2022129,33130,64127,97129,05129,05870.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...