Assured Guaranty Ltd. AGO
NYSE · Vereinigte Staaten · Finanzen
$68,26-0,01 (-0,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $68,50 | +0,34 % | $68,47 | $68,91 | $68,29 | 51,61K |
| 2026-10-01 | $68,27 | +0,81 % | $67,51 | $68,41 | $67,24 | 553,40K |
| 2026-09-30 | $67,72 | -1,81 % | $68,70 | $69,12 | $67,50 | 451,00K |
| 2026-09-29 | $68,97 | -0,61 % | $68,87 | $69,28 | $68,29 | 435,60K |
| 2026-09-28 | $69,39 | -0,14 % | $69,65 | $69,78 | $68,91 | 502,70K |
| 2026-09-25 | $69,49 | +1,59 % | $70,12 | $71,20 | $69,09 | 762,80K |
| 2026-09-24 | $68,40 | -0,86 % | $69,56 | $69,56 | $68,03 | 624,10K |
| 2026-09-23 | $68,99 | -2,47 % | $70,87 | $71,33 | $68,80 | 555,20K |
| 2026-09-22 | $70,74 | -0,46 % | $71,22 | $71,27 | $70,19 | 572,30K |
| 2026-09-21 | $71,07 | +1,02 % | $71,15 | $71,47 | $70,50 | 504,80K |
| 2026-09-18 | $70,35 | -1,03 % | $70,65 | $71,17 | $69,96 | 1,70M |
| 2026-09-17 | $71,08 | -0,29 % | $71,99 | $72,30 | $70,82 | 566,70K |
| 2026-09-16 | $71,29 | -0,10 % | $71,56 | $72,34 | $71,18 | 494,60K |
| 2026-09-15 | $71,36 | -2,14 % | $72,38 | $72,57 | $70,59 | 575,60K |
| 2026-09-14 | $72,92 | -0,01 % | $73,32 | $74,13 | $72,42 | 413,80K |
| 2026-09-11 | $72,93 | -0,19 % | $73,38 | $73,97 | $72,54 | 386,90K |
| 2026-09-10 | $73,07 | +1,19 % | $72,69 | $73,39 | $72,20 | 470,60K |
| 2026-09-09 | $72,21 | -1,08 % | $72,62 | $73,18 | $72,13 | 535,70K |
| 2026-09-08 | $73,00 | -3,55 % | $74,78 | $75,19 | $72,92 | 322,90K |
| 2026-09-04 | $75,69 | -0,17 % | $75,26 | $75,81 | $75,00 | 403,20K |
| 2026-09-03 | $75,82 | +1,05 % | $75,59 | $76,19 | $75,49 | 295,70K |
| 2026-09-02 | $75,03 | +0,77 % | $74,99 | $76,06 | $74,70 | 319,40K |
| 2026-09-01 | $74,46 | -0,32 % | $74,96 | $75,51 | $74,12 | 279,90K |
| 2026-08-31 | $74,70 | -1,10 % | $75,43 | $75,44 | $74,11 | 402,00K |
| 2026-08-28 | $75,53 | -0,41 % | $76,16 | $76,80 | $74,51 | 382,70K |
| 2026-08-27 | $75,84 | -0,09 % | $75,14 | $76,25 | $75,05 | 464,60K |
| 2026-08-26 | $75,91 | +1,02 % | $75,14 | $76,67 | $75,14 | 526,10K |
| 2026-08-25 | $75,14 | +1,28 % | $74,34 | $75,18 | $73,41 | 457,70K |
| 2026-08-24 | $74,19 | -0,34 % | $74,69 | $75,70 | $74,12 | 471,40K |
| 2026-08-21 | $74,44 | +0,22 % | $74,07 | $74,88 | $74,06 | 439,90K |
| 2026-08-20 | $74,28 | -1,26 % | $74,89 | $75,09 | $74,13 | 305,10K |
| 2026-08-19 | $75,23 | -0,40 % | $75,77 | $76,88 | $74,92 | 251,60K |
| 2026-08-18 | $75,53 | -0,91 % | $76,93 | $77,11 | $75,38 | 279,60K |
| 2026-08-17 | $76,22 | -0,74 % | $76,64 | $76,95 | $76,09 | 238,90K |
| 2026-08-14 | $76,79 | +0,81 % | $76,12 | $76,81 | $76,06 | 242,00K |
| 2026-08-13 | $76,17 | +1,89 % | $75,45 | $76,52 | $74,91 | 377,80K |
| 2026-08-12 | $74,76 | -0,73 % | $74,78 | $76,69 | $74,57 | 353,40K |
| 2026-08-11 | $75,31 | -0,83 % | $75,40 | $76,45 | $75,28 | 396,30K |
| 2026-08-10 | $75,94 | +0,68 % | $75,33 | $77,28 | $75,29 | 553,60K |
| 2026-08-07 | $75,43 | -8,65 % | $79,32 | $79,67 | $75,01 | 588,40K |
| 2026-08-06 | $82,57 | -0,21 % | $84,10 | $84,10 | $82,07 | 289,30K |
| 2026-08-05 | $82,74 | -0,18 % | $83,52 | $83,81 | $82,29 | 294,70K |
| 2026-08-04 | $82,89 | -1,26 % | $83,17 | $84,35 | $82,70 | 307,20K |
| 2026-08-03 | $83,95 | +1,49 % | $83,78 | $84,54 | $83,37 | 332,10K |
| 2026-07-31 | $82,72 | -1,70 % | $84,39 | $84,55 | $82,29 | 324,80K |
| 2026-07-30 | $84,15 | -0,21 % | $84,49 | $84,50 | $82,96 | 379,60K |
| 2026-07-29 | $84,33 | -1,35 % | $85,05 | $85,99 | $83,97 | 418,90K |
| 2026-07-28 | $85,48 | +0,21 % | $85,49 | $86,94 | $84,60 | 337,50K |
| 2026-07-27 | $85,30 | -0,07 % | $85,44 | $86,17 | $85,07 | 348,50K |
| 2026-07-24 | $85,36 | +1,39 % | $84,17 | $85,92 | $84,17 | 254,80K |
| 2026-07-23 | $84,19 | -0,32 % | $84,39 | $84,61 | $83,42 | 326,10K |
| 2026-07-22 | $84,46 | -0,35 % | $84,66 | $84,94 | $84,10 | 244,40K |
| 2026-07-21 | $84,76 | -0,76 % | $85,36 | $85,79 | $84,60 | 301,80K |
| 2026-07-20 | $85,41 | +0,53 % | $84,38 | $85,85 | $84,38 | 325,20K |
| 2026-07-17 | $84,96 | +0,94 % | $84,12 | $86,36 | $84,12 | 262,00K |
| 2026-07-16 | $84,17 | +2,04 % | $82,30 | $84,62 | $82,30 | 334,10K |
| 2026-07-15 | $82,49 | -0,23 % | $82,01 | $83,51 | $80,91 | 301,50K |
| 2026-07-14 | $82,68 | -1,25 % | $83,55 | $83,83 | $82,62 | 302,70K |
| 2026-07-13 | $83,73 | +1,99 % | $82,44 | $83,90 | $82,25 | 279,70K |
| 2026-07-10 | $82,10 | -0,48 % | $82,54 | $82,77 | $81,95 | 265,30K |
| 2026-07-09 | $82,50 | -0,30 % | $83,00 | $83,38 | $82,17 | 282,70K |
| 2026-07-08 | $82,75 | -1,51 % | $84,39 | $84,50 | $82,74 | 411,10K |
| 2026-07-07 | $84,02 | +0,47 % | $84,44 | $85,51 | $83,94 | 302,90K |
| 2026-07-06 | $83,63 | -0,05 % | $83,45 | $84,13 | $83,31 | 288,90K |
| 2026-07-02 | $83,67 | +2,80 % | $82,00 | $83,75 | $81,26 | 325,40K |
| 2026-07-01 | $81,39 | +1,53 % | $80,62 | $81,66 | $80,54 | 304,60K |
| 2026-06-30 | $80,16 | -0,04 % | $80,04 | $80,32 | $79,40 | 341,00K |
| 2026-06-29 | $80,19 | +0,53 % | $79,27 | $80,37 | $78,92 | 420,80K |
| 2026-06-26 | $79,77 | +3,34 % | $77,79 | $79,81 | $77,71 | 630,50K |
| 2026-06-25 | $77,19 | -1,46 % | $78,33 | $79,25 | $77,07 | 292,40K |
| 2026-06-24 | $78,33 | +0,24 % | $78,23 | $78,98 | $77,94 | 338,90K |
| 2026-06-23 | $78,14 | +1,97 % | $77,40 | $78,15 | $76,83 | 361,60K |
| 2026-06-22 | $76,63 | +0,14 % | $77,11 | $77,33 | $76,51 | 342,00K |
| 2026-06-18 | $76,52 | -0,94 % | $77,01 | $77,31 | $76,13 | 1,40M |
| 2026-06-17 | $77,25 | -0,16 % | $76,84 | $77,94 | $76,52 | 370,60K |
| 2026-06-16 | $77,37 | +1,88 % | $76,51 | $78,01 | $76,51 | 379,90K |
| 2026-06-15 | $75,94 | -0,68 % | $76,47 | $77,17 | $75,75 | 364,30K |
| 2026-06-12 | $76,46 | +1,08 % | $75,48 | $76,58 | $75,08 | 308,40K |
| 2026-06-11 | $75,64 | -0,43 % | $76,54 | $76,75 | $75,37 | 340,50K |
| 2026-06-10 | $75,97 | +0,82 % | $75,89 | $76,98 | $75,38 | 353,70K |
| 2026-06-09 | $75,35 | +0,71 % | $75,04 | $75,84 | $74,88 | 317,20K |
| 2026-06-08 | $74,82 | -0,99 % | $75,55 | $75,82 | $74,70 | 389,90K |
| 2026-06-05 | $75,57 | +2,30 % | $74,29 | $75,90 | $74,29 | 302,10K |
| 2026-06-04 | $73,87 | +0,92 % | $74,51 | $74,99 | $73,43 | 317,50K |
| 2026-06-03 | $73,20 | -0,92 % | $73,90 | $73,95 | $72,76 | 293,70K |
| 2026-06-02 | $73,88 | -0,22 % | $73,27 | $75,09 | $73,27 | 354,80K |
| 2026-06-01 | $74,04 | -0,23 % | $75,17 | $75,17 | $73,46 | 416,20K |
| 2026-05-29 | $74,21 | +0,04 % | $74,34 | $74,58 | $73,68 | 442,20K |
| 2026-05-28 | $74,18 | -1,00 % | $74,29 | $74,99 | $74,14 | 371,30K |
| 2026-05-27 | $74,93 | -1,65 % | $76,00 | $76,99 | $74,55 | 379,40K |