Corebridge Financial, Inc. CRBG
NYSE · Vereinigte Staaten · Finanzen
$33,12-0,65 (-1,92 %)
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 | $33,12 | -1,92 % | $33,73 | $33,99 | $33,12 | 8,24M |
| 2026-09-29 | $33,77 | -0,03 % | $33,69 | $34,00 | $33,44 | 5,80M |
| 2026-09-28 | $33,78 | -3,13 % | $34,73 | $35,08 | $33,64 | 5,93M |
| 2026-09-25 | $34,87 | +2,29 % | $34,30 | $34,93 | $34,13 | 3,75M |
| 2026-09-24 | $34,09 | +0,59 % | $33,79 | $34,18 | $33,54 | 4,79M |
| 2026-09-23 | $33,89 | +0,15 % | $33,76 | $34,33 | $33,71 | 3,49M |
| 2026-09-22 | $33,84 | -2,76 % | $34,92 | $34,99 | $33,77 | 5,52M |
| 2026-09-21 | $34,80 | -0,03 % | $35,00 | $35,47 | $34,77 | 3,74M |
| 2026-09-18 | $34,81 | -0,20 % | $34,81 | $35,08 | $34,56 | 9,13M |
| 2026-09-17 | $34,88 | +0,09 % | $35,50 | $35,64 | $34,82 | 3,81M |
| 2026-09-16 | $34,85 | -0,49 % | $34,83 | $35,42 | $34,15 | 5,87M |
| 2026-09-15 | $35,02 | +0,63 % | $34,67 | $35,39 | $34,67 | 4,91M |
| 2026-09-14 | $34,80 | +0,37 % | $34,75 | $35,17 | $34,51 | 6,08M |
| 2026-09-11 | $34,67 | +1,43 % | $34,59 | $35,00 | $34,14 | 3,79M |
| 2026-09-10 | $34,18 | +1,06 % | $33,98 | $34,34 | $33,73 | 3,17M |
| 2026-09-09 | $33,82 | +0,21 % | $33,62 | $34,03 | $33,48 | 3,97M |
| 2026-09-08 | $33,75 | -2,09 % | $34,09 | $34,42 | $33,69 | 3,11M |
| 2026-09-04 | $34,47 | -0,81 % | $34,29 | $34,82 | $34,24 | 2,42M |
| 2026-09-03 | $34,75 | +3,61 % | $33,93 | $34,79 | $33,76 | 3,23M |
| 2026-09-02 | $33,54 | +4,26 % | $32,35 | $33,77 | $32,35 | 4,02M |
| 2026-09-01 | $32,17 | -1,14 % | $32,53 | $32,75 | $31,96 | 2,76M |
| 2026-08-31 | $32,54 | -0,21 % | $32,49 | $32,76 | $32,40 | 3,24M |
| 2026-08-28 | $32,61 | -0,06 % | $32,52 | $32,95 | $32,52 | 1,88M |
| 2026-08-27 | $32,63 | +0,31 % | $32,34 | $32,72 | $32,17 | 2,60M |
| 2026-08-26 | $32,53 | +2,20 % | $31,93 | $32,67 | $31,74 | 2,55M |
| 2026-08-25 | $31,83 | -0,41 % | $32,03 | $32,11 | $31,62 | 2,59M |
| 2026-08-24 | $31,96 | +0,03 % | $32,07 | $32,28 | $31,68 | 3,63M |
| 2026-08-21 | $31,95 | +0,44 % | $32,02 | $32,43 | $31,82 | 2,65M |
| 2026-08-20 | $31,81 | -2,33 % | $32,59 | $32,62 | $31,79 | 3,20M |
| 2026-08-19 | $32,57 | -1,66 % | $32,91 | $33,60 | $32,53 | 3,52M |
| 2026-08-18 | $33,12 | -0,18 % | $33,16 | $33,49 | $33,05 | 3,43M |
| 2026-08-17 | $33,18 | -3,74 % | $34,24 | $34,52 | $33,10 | 4,56M |
| 2026-08-14 | $34,47 | +0,50 % | $34,25 | $34,53 | $34,16 | 2,69M |
| 2026-08-13 | $34,30 | +1,54 % | $33,92 | $34,34 | $33,56 | 4,37M |
| 2026-08-12 | $33,78 | +1,17 % | $33,56 | $33,89 | $33,16 | 6,16M |
| 2026-08-11 | $33,39 | -3,19 % | $33,05 | $33,50 | $32,55 | 13,12M |
| 2026-08-10 | $34,49 | +2,40 % | $33,55 | $34,81 | $33,54 | 5,20M |
| 2026-08-07 | $33,68 | -0,97 % | $33,62 | $34,30 | $33,45 | 3,92M |
| 2026-08-06 | $34,01 | +1,25 % | $33,60 | $34,17 | $33,28 | 4,75M |
| 2026-08-05 | $33,59 | +6,30 % | $31,52 | $33,92 | $31,42 | 8,54M |
| 2026-08-04 | $31,60 | +0,93 % | $31,23 | $31,83 | $31,09 | 5,62M |
| 2026-08-03 | $31,31 | +0,38 % | $31,48 | $31,66 | $30,85 | 4,79M |
| 2026-07-31 | $31,19 | -2,41 % | $31,92 | $32,30 | $31,17 | 5,66M |
| 2026-07-30 | $31,96 | +0,66 % | $32,07 | $32,26 | $31,27 | 3,98M |
| 2026-07-29 | $31,75 | -1,73 % | $31,92 | $32,20 | $31,41 | 4,42M |
| 2026-07-28 | $32,31 | +1,83 % | $31,57 | $32,47 | $31,34 | 5,42M |
| 2026-07-27 | $31,73 | +1,41 % | $31,63 | $32,01 | $31,45 | 3,44M |
| 2026-07-24 | $31,29 | +1,46 % | $30,89 | $31,35 | $30,64 | 3,29M |
| 2026-07-23 | $30,84 | -2,65 % | $31,01 | $31,36 | $30,62 | 2,57M |
| 2026-07-22 | $31,68 | +0,44 % | $31,53 | $31,86 | $31,37 | 2,31M |
| 2026-07-21 | $31,54 | +0,96 % | $31,46 | $31,58 | $31,05 | 3,26M |
| 2026-07-20 | $31,24 | -2,01 % | $31,87 | $31,92 | $31,22 | 3,30M |
| 2026-07-17 | $31,88 | +0,13 % | $31,39 | $32,30 | $31,23 | 3,74M |
| 2026-07-16 | $31,84 | -0,09 % | $31,66 | $32,29 | $31,59 | 4,52M |
| 2026-07-15 | $31,87 | +3,88 % | $31,15 | $31,90 | $30,76 | 7,09M |
| 2026-07-14 | $30,68 | -0,45 % | $30,89 | $31,05 | $30,53 | 5,21M |
| 2026-07-13 | $30,82 | +0,88 % | $30,35 | $30,94 | $30,24 | 3,92M |
| 2026-07-10 | $30,55 | +0,83 % | $30,71 | $30,90 | $30,30 | 2,10M |
| 2026-07-09 | $30,30 | +1,51 % | $30,02 | $30,68 | $29,87 | 2,93M |
| 2026-07-08 | $29,85 | -2,48 % | $30,26 | $30,40 | $29,60 | 3,39M |
| 2026-07-07 | $30,61 | -0,65 % | $30,97 | $31,28 | $30,59 | 3,91M |
| 2026-07-06 | $30,81 | +3,53 % | $29,61 | $31,00 | $29,61 | 3,91M |
| 2026-07-02 | $29,76 | +3,55 % | $29,10 | $29,78 | $29,06 | 3,02M |
| 2026-07-01 | $28,74 | +0,38 % | $28,67 | $28,97 | $28,52 | 4,14M |
| 2026-06-30 | $28,63 | -0,73 % | $28,78 | $28,94 | $28,28 | 3,19M |
| 2026-06-29 | $28,84 | +0,80 % | $28,80 | $29,07 | $28,41 | 3,36M |
| 2026-06-26 | $28,61 | +1,67 % | $27,84 | $29,15 | $27,84 | 6,48M |
| 2026-06-25 | $28,14 | +0,57 % | $28,24 | $28,86 | $27,78 | 4,42M |
| 2026-06-24 | $27,98 | -3,22 % | $29,11 | $29,11 | $27,67 | 5,96M |
| 2026-06-23 | $28,91 | -0,62 % | $28,68 | $29,00 | $28,53 | 3,95M |
| 2026-06-22 | $29,09 | -0,31 % | $29,50 | $29,54 | $28,97 | 3,76M |
| 2026-06-18 | $29,18 | -0,55 % | $29,85 | $29,85 | $29,06 | 7,81M |
| 2026-06-17 | $29,34 | +0,45 % | $29,23 | $29,98 | $29,17 | 5,61M |
| 2026-06-16 | $29,21 | -0,85 % | $29,45 | $29,83 | $29,16 | 4,91M |
| 2026-06-15 | $29,46 | +2,51 % | $29,31 | $29,53 | $29,07 | 8,50M |
| 2026-06-12 | $28,74 | +1,91 % | $28,50 | $28,90 | $28,25 | 7,14M |
| 2026-06-11 | $28,20 | +3,75 % | $27,09 | $28,27 | $27,01 | 6,13M |
| 2026-06-10 | $27,18 | -1,49 % | $27,44 | $27,86 | $27,18 | 9,42M |
| 2026-06-09 | $27,59 | +1,70 % | $27,31 | $27,73 | $26,81 | 6,11M |
| 2026-06-08 | $27,13 | +1,01 % | $26,74 | $27,31 | $26,73 | 4,03M |
| 2026-06-05 | $26,86 | +1,67 % | $26,37 | $26,92 | $26,10 | 3,55M |
| 2026-06-04 | $26,42 | +1,81 % | $26,35 | $26,88 | $26,13 | 3,77M |
| 2026-06-03 | $25,95 | -4,07 % | $26,71 | $26,75 | $25,63 | 4,19M |
| 2026-06-02 | $27,05 | +1,81 % | $26,45 | $27,28 | $26,26 | 6,63M |
| 2026-06-01 | $26,57 | -1,59 % | $26,60 | $27,17 | $26,51 | 4,18M |
| 2026-05-29 | $27,00 | +1,54 % | $26,61 | $27,45 | $26,44 | 7,61M |
| 2026-05-28 | $26,59 | -1,23 % | $26,83 | $26,88 | $26,43 | 4,83M |
| 2026-05-27 | $26,92 | -1,64 % | $27,45 | $27,74 | $26,70 | 3,97M |
| 2026-05-26 | $27,37 | -1,33 % | $27,73 | $27,84 | $27,08 | 4,81M |
| 2026-05-22 | $27,74 | +0,33 % | $27,80 | $28,14 | $27,67 | 5,74M |