Assurant, Inc. AIZ
NYSE · Vereinigte Staaten · Finanzen
$263,50-0,15 (-0,06 %)
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 | $263,50 | -0,06 % | $263,62 | $264,42 | $262,00 | 306,80K |
| 2026-09-29 | $263,65 | +0,05 % | $261,34 | $264,63 | $260,64 | 270,50K |
| 2026-09-28 | $263,53 | -0,55 % | $264,40 | $265,93 | $262,98 | 345,90K |
| 2026-09-25 | $265,00 | +1,20 % | $261,58 | $266,85 | $261,40 |
| 366,20K |
| 2026-09-24 | $261,86 | -1,91 % | $266,98 | $269,53 | $261,07 | 563,10K |
| 2026-09-23 | $266,97 | -1,52 % | $270,18 | $274,02 | $266,28 | 603,20K |
| 2026-09-22 | $271,08 | -2,27 % | $278,18 | $281,43 | $270,68 | 741,10K |
| 2026-09-21 | $277,38 | -1,72 % | $282,54 | $284,47 | $276,58 | 335,50K |
| 2026-09-18 | $282,23 | -0,56 % | $282,42 | $284,76 | $279,73 | 728,90K |
| 2026-09-17 | $283,81 | +0,09 % | $284,15 | $286,69 | $281,33 | 449,10K |
| 2026-09-16 | $283,56 | -0,89 % | $285,41 | $287,44 | $282,33 | 419,00K |
| 2026-09-15 | $286,11 | +1,00 % | $282,75 | $286,56 | $281,28 | 451,30K |
| 2026-09-14 | $283,27 | +0,29 % | $284,76 | $286,47 | $282,19 | 441,70K |
| 2026-09-11 | $282,46 | +0,53 % | $284,88 | $284,88 | $280,51 | 267,90K |
| 2026-09-10 | $280,97 | +0,19 % | $283,20 | $284,93 | $279,21 | 242,10K |
| 2026-09-09 | $280,44 | -0,20 % | $279,67 | $282,20 | $278,29 | 253,30K |
| 2026-09-08 | $281,01 | -1,66 % | $283,56 | $285,98 | $280,81 | 269,70K |
| 2026-09-04 | $285,74 | -0,68 % | $285,15 | $286,82 | $284,67 | 330,00K |
| 2026-09-03 | $287,71 | +1,28 % | $286,38 | $288,70 | $286,38 | 213,40K |
| 2026-09-02 | $284,07 | +1,17 % | $281,35 | $286,01 | $278,96 | 222,10K |
| 2026-09-01 | $280,78 | -0,38 % | $282,46 | $284,44 | $279,97 | 246,00K |
| 2026-08-31 | $281,86 | -1,33 % | $284,07 | $285,67 | $281,38 | 275,50K |
| 2026-08-28 | $285,65 | +0,08 % | $285,66 | $288,22 | $284,68 | 229,40K |
| 2026-08-27 | $285,41 | -1,07 % | $285,98 | $288,46 | $283,96 | 228,80K |
| 2026-08-26 | $288,51 | +1,18 % | $285,15 | $289,25 | $285,15 | 284,20K |
| 2026-08-25 | $285,15 | -0,92 % | $288,24 | $288,24 | $282,82 | 272,90K |
| 2026-08-24 | $287,81 | +1,33 % | $284,95 | $288,50 | $284,95 | 310,00K |
| 2026-08-21 | $284,04 | +0,72 % | $283,68 | $285,25 | $282,92 | 587,40K |
| 2026-08-20 | $282,00 | +1,33 % | $276,88 | $283,45 | $274,36 | 442,50K |
| 2026-08-19 | $278,31 | -0,63 % | $282,86 | $282,86 | $278,28 | 283,80K |
| 2026-08-18 | $280,07 | -0,37 % | $284,24 | $288,14 | $279,90 | 393,80K |
| 2026-08-17 | $281,11 | -0,45 % | $281,96 | $285,91 | $281,02 | 374,70K |
| 2026-08-14 | $282,38 | +0,52 % | $282,27 | $283,38 | $279,44 | 359,50K |
| 2026-08-13 | $280,92 | -0,07 % | $290,50 | $290,50 | $280,32 | 284,40K |
| 2026-08-12 | $281,12 | -0,10 % | $280,09 | $284,64 | $278,37 | 274,00K |
| 2026-08-11 | $281,41 | -2,02 % | $286,38 | $289,96 | $280,90 | 385,20K |
| 2026-08-10 | $287,22 | -0,80 % | $287,45 | $289,37 | $285,27 | 364,00K |
| 2026-08-07 | $289,55 | -2,31 % | $296,38 | $298,23 | $288,66 | 486,80K |
| 2026-08-06 | $296,40 | -1,71 % | $300,95 | $303,94 | $292,25 | 485,30K |
| 2026-08-05 | $301,57 | +7,20 % | $294,14 | $302,29 | $290,00 | 711,10K |
| 2026-08-04 | $281,31 | -0,38 % | $280,67 | $282,89 | $278,59 | 425,50K |
| 2026-08-03 | $282,39 | +1,15 % | $280,52 | $283,53 | $278,99 | 433,20K |
| 2026-07-31 | $279,19 | -1,16 % | $280,21 | $282,84 | $279,07 | 531,10K |
| 2026-07-30 | $282,46 | +0,52 % | $281,60 | $284,07 | $275,77 | 438,80K |
| 2026-07-29 | $281,00 | -0,73 % | $281,96 | $284,64 | $278,55 | 395,00K |
| 2026-07-28 | $283,08 | +2,24 % | $277,29 | $283,46 | $276,87 | 518,60K |
| 2026-07-27 | $276,87 | -0,03 % | $277,19 | $279,15 | $276,78 | 320,70K |
| 2026-07-24 | $276,94 | +1,15 % | $274,02 | $277,89 | $272,38 | 235,50K |
| 2026-07-23 | $273,80 | +0,24 % | $272,20 | $274,01 | $269,78 | 282,20K |
| 2026-07-22 | $273,15 | -0,98 % | $274,99 | $274,99 | $272,07 | 347,20K |
| 2026-07-21 | $275,84 | +0,13 % | $275,28 | $276,06 | $272,42 | 223,60K |
| 2026-07-20 | $275,47 | -0,49 % | $276,84 | $278,75 | $275,17 | 282,00K |
| 2026-07-17 | $276,84 | +0,51 % | $275,79 | $281,61 | $275,79 | 296,60K |
| 2026-07-16 | $275,44 | +0,55 % | $273,63 | $277,58 | $271,79 | 321,00K |
| 2026-07-15 | $273,92 | -1,10 % | $272,88 | $276,04 | $271,75 | 337,00K |
| 2026-07-14 | $276,98 | -1,04 % | $277,37 | $281,63 | $276,70 | 230,70K |
| 2026-07-13 | $279,88 | +0,35 % | $280,90 | $282,96 | $277,75 | 313,00K |
| 2026-07-10 | $278,89 | -0,11 % | $279,39 | $282,00 | $276,86 | 404,30K |
| 2026-07-09 | $279,20 | +0,42 % | $279,00 | $282,48 | $277,55 | 430,90K |
| 2026-07-08 | $278,03 | -0,74 % | $281,77 | $281,77 | $277,96 | 289,50K |
| 2026-07-07 | $280,11 | +0,30 % | $281,70 | $284,12 | $279,02 | 369,90K |
| 2026-07-06 | $279,28 | -0,07 % | $280,11 | $282,36 | $276,82 | 429,50K |
| 2026-07-02 | $279,48 | +1,95 % | $275,98 | $279,50 | $271,47 | 276,60K |
| 2026-07-01 | $274,14 | +2,09 % | $269,43 | $276,06 | $269,43 | 300,10K |
| 2026-06-30 | $268,53 | +0,21 % | $267,54 | $270,78 | $266,92 | 347,80K |
| 2026-06-29 | $267,98 | +1,34 % | $263,28 | $268,00 | $263,24 | 354,80K |
| 2026-06-26 | $264,43 | +1,40 % | $263,20 | $265,57 | $262,89 | 634,60K |
| 2026-06-25 | $260,77 | -1,16 % | $264,53 | $267,96 | $260,69 | 385,60K |
| 2026-06-24 | $263,82 | -0,56 % | $266,40 | $268,67 | $263,17 | 450,00K |
| 2026-06-23 | $265,30 | +1,42 % | $263,71 | $266,90 | $262,44 | 405,80K |
| 2026-06-22 | $261,58 | +0,66 % | $260,28 | $265,51 | $260,28 | 280,40K |
| 2026-06-18 | $259,86 | -0,87 % | $265,26 | $265,26 | $258,44 | 863,10K |
| 2026-06-17 | $262,13 | +0,61 % | $261,25 | $265,66 | $260,56 | 384,50K |
| 2026-06-16 | $260,55 | +0,42 % | $261,54 | $262,45 | $259,05 | 398,30K |
| 2026-06-15 | $259,46 | -0,59 % | $260,31 | $262,99 | $258,74 | 359,60K |
| 2026-06-12 | $260,99 | +0,96 % | $259,21 | $261,10 | $255,37 | 251,20K |
| 2026-06-11 | $258,50 | +0,45 % | $259,22 | $260,51 | $257,62 | 279,40K |
| 2026-06-10 | $257,34 | +2,53 % | $253,05 | $259,93 | $252,29 | 451,30K |
| 2026-06-09 | $250,99 | -0,41 % | $252,83 | $253,94 | $248,81 | 433,70K |
| 2026-06-08 | $252,02 | -2,07 % | $254,59 | $256,02 | $251,93 | 621,90K |
| 2026-06-05 | $257,35 | +2,26 % | $252,94 | $258,69 | $252,94 | 613,80K |
| 2026-06-04 | $251,66 | +1,30 % | $250,96 | $254,43 | $249,79 | 432,20K |
| 2026-06-03 | $248,42 | -0,02 % | $246,98 | $251,06 | $246,98 | 448,80K |
| 2026-06-02 | $248,48 | -0,12 % | $250,79 | $253,15 | $247,02 | 574,50K |
| 2026-06-01 | $248,77 | -0,04 % | $247,30 | $249,46 | $246,63 | 524,20K |
| 2026-05-29 | $248,87 | +0,59 % | $246,69 | $250,42 | $245,55 | 604,80K |
| 2026-05-28 | $247,40 | -1,85 % | $250,98 | $253,28 | $247,33 | 413,00K |
| 2026-05-27 | $252,06 | -1,54 % | $255,81 | $256,75 | $251,02 | 255,20K |
| 2026-05-26 | $256,01 | +0,47 % | $255,62 | $257,37 | $254,56 | 213,60K |
| 2026-05-22 | $254,82 | -0,34 % | $256,00 | $256,71 | $254,19 | 267,60K |