Aflac Incorporated AFL
NYSE · Vereinigte Staaten · Finanzen
$111,78-1,88 (-1,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $111,78 | -1,65 % | $113,30 | $113,60 | $111,73 | 1,77M |
| 2026-09-29 | $113,66 | +0,10 % | $112,75 | $113,69 | $112,17 | 1,51M |
| 2026-09-28 | $113,55 | -0,15 % | $114,06 | $114,41 | $113,10 | 1,48M |
| 2026-09-25 | $113,72 | -0,25 % | $114,24 | $114,46 | $113,02 | 1,66M |
| 2026-09-24 | $114,01 | -1,06 % | $115,77 | $116,10 | $113,81 | 1,60M |
| 2026-09-23 | $115,23 | +0,55 % | $114,06 | $116,19 | $114,04 | 1,93M |
| 2026-09-22 | $114,60 | -0,50 % | $115,02 | $115,06 | $114,12 | 2,00M |
| 2026-09-21 | $115,18 | -0,99 % | $116,41 | $116,73 | $114,99 | 1,89M |
| 2026-09-18 | $116,33 | -0,23 % | $115,57 | $116,82 | $115,10 | 6,74M |
| 2026-09-17 | $116,60 | -0,18 % | $117,02 | $117,18 | $115,82 | 1,72M |
| 2026-09-16 | $116,81 | -0,63 % | $117,23 | $118,09 | $116,15 | 2,48M |
| 2026-09-15 | $117,55 | +0,46 % | $116,81 | $117,77 | $116,03 | 2,20M |
| 2026-09-14 | $117,01 | +1,50 % | $116,50 | $117,09 | $114,06 | 1,84M |
| 2026-09-11 | $115,28 | +0,71 % | $115,72 | $115,77 | $114,30 | 1,41M |
| 2026-09-10 | $114,47 | -0,24 % | $115,74 | $115,95 | $113,60 | 2,01M |
| 2026-09-09 | $114,74 | -0,36 % | $114,76 | $115,27 | $114,39 | 1,76M |
| 2026-09-08 | $115,16 | -1,75 % | $116,59 | $116,78 | $114,87 | 2,14M |
| 2026-09-04 | $117,21 | -0,97 % | $117,51 | $118,38 | $117,05 | 1,91M |
| 2026-09-03 | $118,36 | +0,96 % | $118,46 | $119,19 | $118,21 | 2,06M |
| 2026-09-02 | $117,24 | +1,05 % | $116,34 | $117,51 | $115,95 | 2,23M |
| 2026-09-01 | $116,02 | +0,15 % | $116,76 | $117,35 | $114,86 | 3,16M |
| 2026-08-31 | $115,85 | -0,58 % | $116,51 | $116,63 | $115,70 | 3,85M |
| 2026-08-28 | $116,52 | -0,05 % | $117,24 | $117,59 | $116,19 | 2,74M |
| 2026-08-27 | $116,58 | -0,74 % | $116,44 | $117,37 | $116,04 | 1,77M |
| 2026-08-26 | $117,45 | +1,09 % | $116,45 | $117,68 | $116,45 | 1,68M |
| 2026-08-25 | $116,18 | -1,71 % | $118,15 | $118,44 | $116,11 | 1,81M |
| 2026-08-24 | $118,20 | +1,84 % | $117,08 | $118,30 | $117,08 | 1,35M |
| 2026-08-21 | $116,07 | -0,09 % | $116,51 | $117,18 | $115,97 | 1,99M |
| 2026-08-20 | $116,17 | -0,29 % | $116,17 | $117,32 | $115,82 | 2,09M |
| 2026-08-19 | $116,51 | -4,29 % | $120,01 | $121,05 | $116,00 | 3,01M |
| 2026-08-18 | $121,73 | +0,62 % | $122,21 | $122,79 | $121,53 | 2,05M |
| 2026-08-17 | $120,98 | -0,39 % | $121,30 | $122,40 | $120,92 | 1,49M |
| 2026-08-14 | $121,45 | +0,29 % | $120,97 | $121,91 | $120,73 | 1,44M |
| 2026-08-13 | $121,10 | +0,31 % | $121,29 | $121,89 | $119,74 | 1,55M |
| 2026-08-12 | $120,73 | -0,28 % | $120,19 | $121,45 | $120,07 | 1,47M |
| 2026-08-11 | $121,07 | -0,71 % | $121,07 | $121,89 | $120,93 | 1,69M |
| 2026-08-10 | $121,94 | -2,14 % | $124,10 | $124,80 | $121,17 | 3,48M |
| 2026-08-07 | $124,61 | -1,62 % | $126,66 | $126,99 | $122,91 | 2,45M |
| 2026-08-06 | $126,66 | +0,88 % | $126,25 | $126,79 | $125,47 | 2,23M |
| 2026-08-05 | $125,56 | +0,33 % | $125,51 | $125,88 | $124,28 | 2,09M |
| 2026-08-04 | $125,15 | -1,23 % | $125,79 | $126,49 | $124,45 | 2,52M |
| 2026-08-03 | $126,71 | -0,60 % | $127,84 | $128,30 | $126,30 | 1,96M |
| 2026-07-31 | $127,48 | +0,09 % | $126,51 | $128,03 | $126,00 | 2,04M |
| 2026-07-30 | $127,36 | -1,02 % | $128,32 | $128,45 | $126,07 | 1,70M |
| 2026-07-29 | $128,67 | -0,68 % | $129,17 | $130,22 | $128,31 | 1,76M |
| 2026-07-28 | $129,55 | +2,36 % | $127,64 | $129,62 | $127,00 | 1,95M |
| 2026-07-27 | $126,56 | +0,76 % | $125,51 | $126,87 | $125,50 | 1,96M |
| 2026-07-24 | $125,60 | +1,01 % | $124,29 | $125,71 | $123,75 | 1,52M |
| 2026-07-23 | $124,34 | +0,61 % | $123,66 | $124,62 | $122,67 | 1,72M |
| 2026-07-22 | $123,58 | -0,01 % | $123,78 | $124,53 | $122,95 | 1,57M |
| 2026-07-21 | $123,59 | -0,39 % | $123,75 | $123,83 | $122,43 | 2,05M |
| 2026-07-20 | $124,08 | -0,51 % | $124,73 | $125,05 | $123,90 | 1,67M |
| 2026-07-17 | $124,72 | +1,38 % | $124,02 | $125,93 | $123,96 | 4,03M |
| 2026-07-16 | $123,02 | +1,66 % | $121,39 | $123,22 | $121,00 | 2,51M |
| 2026-07-15 | $121,01 | -0,85 % | $121,50 | $122,56 | $120,55 | 1,92M |
| 2026-07-14 | $122,05 | -1,01 % | $122,52 | $123,75 | $122,02 | 1,79M |
| 2026-07-13 | $123,30 | +1,14 % | $122,98 | $124,00 | $122,00 | 1,62M |
| 2026-07-10 | $121,91 | -0,07 % | $122,17 | $122,54 | $120,94 | 1,19M |
| 2026-07-09 | $121,99 | +0,45 % | $121,58 | $122,34 | $120,68 | 1,79M |
| 2026-07-08 | $121,44 | -0,04 % | $122,00 | $122,00 | $120,58 | 1,63M |
| 2026-07-07 | $121,49 | +0,85 % | $121,00 | $122,80 | $119,05 | 1,67M |
| 2026-07-06 | $120,47 | -0,34 % | $121,00 | $121,53 | $119,63 | 1,56M |
| 2026-07-02 | $120,88 | +2,02 % | $118,73 | $120,88 | $117,61 | 1,76M |
| 2026-07-01 | $118,49 | +1,06 % | $117,98 | $119,71 | $117,48 | 1,94M |
| 2026-06-30 | $117,25 | -2,36 % | $119,48 | $119,63 | $117,16 | 2,28M |
| 2026-06-29 | $120,08 | -0,06 % | $119,90 | $120,29 | $119,31 | 1,68M |
| 2026-06-26 | $120,15 | +1,62 % | $119,31 | $120,20 | $118,49 | 3,54M |
| 2026-06-25 | $118,23 | +0,41 % | $118,00 | $120,27 | $116,90 | 1,94M |
| 2026-06-24 | $117,75 | -0,88 % | $119,09 | $119,29 | $117,11 | 2,13M |
| 2026-06-23 | $118,79 | +1,92 % | $117,80 | $118,98 | $116,57 | 3,46M |
| 2026-06-22 | $116,55 | +0,94 % | $115,50 | $117,72 | $115,43 | 3,99M |
| 2026-06-18 | $115,47 | -0,66 % | $117,25 | $117,25 | $114,47 | 6,38M |
| 2026-06-17 | $116,24 | -1,00 % | $116,76 | $117,57 | $116,20 | 3,50M |
| 2026-06-16 | $117,41 | +0,38 % | $117,72 | $118,30 | $116,48 | 3,58M |
| 2026-06-15 | $116,96 | -0,71 % | $117,08 | $118,10 | $116,66 | 2,44M |
| 2026-06-12 | $117,80 | +1,16 % | $116,55 | $118,39 | $115,66 | 2,58M |
| 2026-06-11 | $116,45 | -0,56 % | $117,87 | $118,21 | $116,27 | 2,65M |
| 2026-06-10 | $117,11 | +1,30 % | $116,44 | $117,65 | $115,82 | 2,41M |
| 2026-06-09 | $115,61 | +0,32 % | $115,10 | $116,57 | $114,42 | 2,79M |
| 2026-06-08 | $115,24 | -2,54 % | $117,32 | $117,56 | $115,11 | 2,68M |
| 2026-06-05 | $118,24 | +2,56 % | $116,14 | $118,83 | $114,69 | 2,09M |
| 2026-06-04 | $115,29 | +0,69 % | $115,63 | $116,70 | $114,82 | 2,33M |
| 2026-06-03 | $114,50 | +0,77 % | $113,48 | $116,38 | $112,75 | 3,93M |
| 2026-06-02 | $113,63 | +1,36 % | $112,55 | $113,91 | $111,93 | 2,62M |
| 2026-06-01 | $112,11 | -0,28 % | $111,84 | $113,05 | $110,54 | 2,28M |
| 2026-05-29 | $112,42 | -0,19 % | $112,54 | $113,80 | $111,91 | 6,99M |
| 2026-05-28 | $112,63 | -1,93 % | $114,39 | $114,99 | $112,56 | 3,04M |
| 2026-05-27 | $114,85 | -1,69 % | $116,85 | $117,26 | $114,37 | 2,47M |
| 2026-05-26 | $116,82 | -0,88 % | $117,00 | $117,77 | $116,46 | 2,35M |
| 2026-05-22 | $117,86 | +0,04 % | $118,31 | $118,41 | $117,28 | 2,30M |