American International Group, Inc. AIG
NYSE · Vereinigte Staaten · Finanzen
$74,42-0,85 (-1,13 %)
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 | $74,42 | -1,13 % | $75,04 | $75,49 | $74,21 | 9,41M |
| 2026-09-29 | $75,27 | +3,42 % | $72,72 | $75,87 | $72,72 | 11,13M |
| 2026-09-28 | $72,78 | -1,87 % | $74,06 | $74,25 | $72,63 | 4,07M |
| 2026-09-25 | $74,17 | -0,87 % | $74,85 | $74,85 | $73,95 | 2,93M |
| 2026-09-24 | $74,82 | -1,01 % | $75,90 | $76,14 | $74,74 | 3,17M |
| 2026-09-23 | $75,58 | +0,53 % | $75,01 | $76,46 | $74,75 | 3,57M |
| 2026-09-22 | $75,18 | +0,86 % | $74,51 | $75,69 | $73,93 | 4,47M |
| 2026-09-21 | $74,54 | -1,05 % | $75,33 | $75,67 | $74,45 | 3,34M |
| 2026-09-18 | $75,33 | -0,46 % | $75,16 | $76,07 | $74,87 | 7,70M |
| 2026-09-17 | $75,68 | -0,51 % | $75,85 | $76,20 | $74,70 | 4,08M |
| 2026-09-16 | $76,07 | +0,12 % | $75,35 | $76,59 | $75,15 | 4,43M |
| 2026-09-15 | $75,98 | -0,41 % | $76,14 | $76,21 | $75,19 | 3,53M |
| 2026-09-14 | $76,29 | +1,27 % | $76,15 | $76,60 | $75,49 | 4,58M |
| 2026-09-11 | $75,33 | +0,40 % | $75,73 | $75,95 | $74,48 | 6,74M |
| 2026-09-10 | $75,03 | 0,00 % | $75,50 | $75,75 | $74,45 | 5,37M |
| 2026-09-09 | $75,03 | +0,47 % | $74,50 | $75,09 | $73,95 | 6,43M |
| 2026-09-08 | $74,68 | -2,01 % | $75,34 | $75,94 | $74,66 | 3,17M |
| 2026-09-04 | $76,21 | -0,85 % | $76,08 | $76,71 | $75,94 | 3,14M |
| 2026-09-03 | $76,86 | +0,96 % | $76,60 | $77,49 | $76,27 | 5,46M |
| 2026-09-02 | $76,13 | +0,33 % | $76,16 | $77,24 | $76,03 | 5,37M |
| 2026-09-01 | $75,88 | -0,63 % | $76,42 | $77,32 | $75,66 | 3,34M |
| 2026-08-31 | $76,36 | -0,74 % | $76,83 | $76,93 | $76,20 | 3,67M |
| 2026-08-28 | $76,93 | +0,39 % | $77,15 | $77,45 | $76,46 | 1,98M |
| 2026-08-27 | $76,63 | -0,44 % | $76,35 | $76,75 | $75,51 | 4,24M |
| 2026-08-26 | $76,97 | +0,77 % | $76,55 | $77,39 | $76,40 | 2,92M |
| 2026-08-25 | $76,38 | -1,29 % | $77,23 | $77,51 | $76,36 | 1,72M |
| 2026-08-24 | $77,38 | +1,66 % | $76,47 | $77,80 | $76,47 | 2,72M |
| 2026-08-21 | $76,12 | +0,49 % | $76,00 | $76,81 | $75,81 | 3,16M |
| 2026-08-20 | $75,75 | +0,07 % | $75,49 | $76,25 | $75,06 | 2,69M |
| 2026-08-19 | $75,70 | -0,55 % | $76,15 | $76,80 | $75,56 | 2,21M |
| 2026-08-18 | $76,12 | +0,41 % | $76,61 | $77,21 | $76,09 | 2,19M |
| 2026-08-17 | $75,81 | -1,08 % | $76,15 | $77,24 | $75,77 | 2,22M |
| 2026-08-14 | $76,64 | +0,80 % | $76,29 | $76,99 | $76,00 | 2,81M |
| 2026-08-13 | $76,03 | -0,14 % | $76,74 | $76,96 | $75,83 | 2,13M |
| 2026-08-12 | $76,14 | -1,51 % | $76,57 | $77,02 | $76,06 | 3,76M |
| 2026-08-11 | $77,31 | -0,39 % | $77,05 | $78,02 | $76,89 | 3,46M |
| 2026-08-10 | $77,61 | -1,49 % | $77,80 | $78,44 | $77,06 | 3,79M |
| 2026-08-07 | $78,78 | -1,49 % | $79,15 | $79,77 | $77,87 | 4,67M |
| 2026-08-06 | $79,97 | -0,19 % | $81,00 | $81,04 | $79,23 | 3,11M |
| 2026-08-05 | $80,12 | +1,01 % | $79,66 | $80,39 | $79,33 | 2,84M |
| 2026-08-04 | $79,32 | +0,67 % | $77,76 | $79,50 | $77,19 | 2,88M |
| 2026-08-03 | $78,79 | +0,27 % | $79,30 | $79,67 | $78,04 | 2,63M |
| 2026-07-31 | $78,58 | -0,39 % | $78,57 | $78,94 | $78,15 | 3,57M |
| 2026-07-30 | $78,89 | -1,63 % | $79,91 | $80,07 | $77,47 | 3,51M |
| 2026-07-29 | $80,20 | -0,78 % | $80,76 | $80,99 | $80,02 | 2,65M |
| 2026-07-28 | $80,83 | +2,11 % | $79,77 | $81,02 | $79,59 | 3,32M |
| 2026-07-27 | $79,16 | +0,13 % | $79,09 | $80,27 | $79,09 | 2,55M |
| 2026-07-24 | $79,06 | +1,15 % | $78,10 | $79,22 | $77,99 | 2,21M |
| 2026-07-23 | $78,16 | -0,12 % | $77,98 | $78,73 | $77,38 | 3,50M |
| 2026-07-22 | $78,25 | -2,48 % | $79,75 | $80,13 | $77,45 | 4,56M |
| 2026-07-21 | $80,24 | +0,55 % | $79,67 | $80,26 | $79,11 | 4,06M |
| 2026-07-20 | $79,80 | -0,87 % | $80,08 | $80,34 | $79,56 | 2,48M |
| 2026-07-17 | $80,50 | +3,17 % | $78,39 | $80,94 | $78,39 | 6,85M |
| 2026-07-16 | $78,03 | +1,63 % | $77,17 | $78,48 | $77,05 | 2,93M |
| 2026-07-15 | $76,78 | -2,81 % | $77,62 | $78,11 | $76,63 | 4,25M |
| 2026-07-14 | $79,00 | -1,13 % | $79,33 | $80,26 | $78,70 | 2,27M |
| 2026-07-13 | $79,90 | +0,92 % | $79,97 | $80,60 | $78,85 | 2,59M |
| 2026-07-10 | $79,17 | +0,08 % | $79,91 | $79,91 | $78,74 | 2,02M |
| 2026-07-09 | $79,11 | -0,64 % | $80,50 | $80,65 | $78,86 | 3,28M |
| 2026-07-08 | $79,62 | -1,78 % | $81,11 | $81,11 | $79,53 | 3,29M |
| 2026-07-07 | $81,06 | +0,38 % | $81,40 | $82,45 | $80,98 | 3,24M |
| 2026-07-06 | $80,75 | +1,71 % | $79,19 | $80,80 | $78,67 | 3,94M |
| 2026-07-02 | $79,39 | +3,66 % | $77,34 | $79,43 | $76,50 | 3,49M |
| 2026-07-01 | $76,59 | +2,76 % | $75,14 | $77,02 | $75,14 | 6,97M |
| 2026-06-30 | $74,53 | -0,79 % | $75,04 | $75,32 | $74,27 | 3,26M |
| 2026-06-29 | $75,12 | -0,60 % | $75,22 | $75,78 | $74,66 | 3,61M |
| 2026-06-26 | $75,57 | +0,96 % | $75,65 | $76,61 | $74,97 | 15,34M |
| 2026-06-25 | $74,85 | -1,69 % | $76,25 | $76,82 | $74,56 | 2,58M |
| 2026-06-24 | $76,14 | -0,51 % | $77,07 | $77,18 | $76,10 | 3,42M |
| 2026-06-23 | $76,53 | +0,21 % | $76,79 | $77,09 | $75,89 | 3,58M |
| 2026-06-22 | $76,37 | +3,17 % | $74,30 | $78,04 | $74,10 | 9,57M |
| 2026-06-18 | $74,02 | -1,00 % | $74,80 | $75,19 | $73,81 | 5,86M |
| 2026-06-17 | $74,77 | -0,59 % | $74,67 | $75,71 | $74,37 | 3,40M |
| 2026-06-16 | $75,21 | +0,44 % | $75,38 | $75,93 | $74,66 | 2,36M |
| 2026-06-15 | $74,88 | -1,14 % | $75,40 | $75,84 | $74,61 | 2,63M |
| 2026-06-12 | $75,74 | +0,56 % | $75,09 | $76,25 | $74,81 | 2,61M |
| 2026-06-11 | $75,32 | +0,51 % | $75,33 | $75,95 | $74,96 | 4,23M |
| 2026-06-10 | $74,94 | +1,38 % | $73,92 | $75,46 | $73,32 | 4,86M |
| 2026-06-09 | $73,92 | -0,24 % | $74,12 | $74,86 | $73,73 | 6,56M |
| 2026-06-08 | $74,10 | -1,84 % | $74,87 | $75,25 | $74,00 | 7,20M |
| 2026-06-05 | $75,49 | +2,79 % | $74,13 | $75,71 | $73,98 | 3,14M |
| 2026-06-04 | $73,44 | +1,23 % | $73,55 | $74,88 | $73,12 | 3,42M |
| 2026-06-03 | $72,55 | -1,69 % | $73,61 | $74,12 | $72,15 | 3,44M |
| 2026-06-02 | $73,80 | +0,48 % | $73,24 | $74,41 | $73,00 | 3,45M |
| 2026-06-01 | $73,45 | -1,05 % | $73,44 | $74,31 | $73,42 | 2,52M |
| 2026-05-29 | $74,23 | -0,23 % | $74,53 | $75,69 | $73,98 | 5,25M |
| 2026-05-28 | $74,40 | -1,16 % | $74,95 | $75,66 | $74,30 | 2,80M |
| 2026-05-27 | $75,27 | -2,49 % | $77,19 | $77,70 | $75,20 | 3,24M |
| 2026-05-26 | $77,19 | +0,18 % | $77,22 | $78,29 | $76,90 | 2,30M |
| 2026-05-22 | $77,05 | -2,00 % | $78,47 | $78,55 | $76,87 | 2,53M |