F&G Annuities & Life Inc FG
NYSE · Vereinigte Staaten · Finanzen
$21,43-0,26 (-1,20 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21,68 | -0,91 % | $21,84 | $22,22 | $21,42 | 591,50K |
| 2026-09-29 | $21,88 | +1,25 % | $21,48 | $21,91 | $21,33 | 435,90K |
| 2026-09-28 | $21,61 | -2,31 % | $22,51 | $22,81 | $21,55 | 528,00K |
| 2026-09-25 | $22,12 | +2,31 % | $21,79 | $22,16 | $21,56 | 574,70K |
| 2026-09-24 | $21,62 | -0,32 % | $21,69 | $22,01 | $21,30 | 680,30K |
| 2026-09-23 | $21,69 | -2,39 % | $22,00 | $22,41 | $21,54 | 791,10K |
| 2026-09-22 | $22,22 | -2,80 % | $23,10 | $23,10 | $22,07 | 416,50K |
| 2026-09-21 | $22,86 | -1,04 % | $23,12 | $23,42 | $22,83 | 423,30K |
| 2026-09-18 | $23,10 | -1,53 % | $23,16 | $23,36 | $22,93 | 3,86M |
| 2026-09-17 | $23,46 | +1,78 % | $23,40 | $23,76 | $23,14 | 523,40K |
| 2026-09-16 | $23,05 | -2,00 % | $23,28 | $23,53 | $22,77 | 595,00K |
| 2026-09-15 | $23,52 | +1,73 % | $23,09 | $23,75 | $22,70 | 598,10K |
| 2026-09-14 | $23,12 | +0,30 % | $23,14 | $23,33 | $22,72 | 792,00K |
| 2026-09-11 | $23,05 | -2,21 % | $24,05 | $24,28 | $23,01 | 636,60K |
| 2026-09-10 | $23,57 | -1,34 % | $24,06 | $24,25 | $23,53 | 309,60K |
| 2026-09-09 | $23,89 | -1,16 % | $24,01 | $24,04 | $23,62 | 533,80K |
| 2026-09-08 | $24,17 | -3,47 % | $24,86 | $24,91 | $24,17 | 485,20K |
| 2026-09-04 | $25,04 | +0,68 % | $24,62 | $25,36 | $24,58 | 372,30K |
| 2026-09-03 | $24,87 | +3,75 % | $24,44 | $25,02 | $24,30 | 511,80K |
| 2026-09-02 | $23,97 | +1,40 % | $23,62 | $24,20 | $23,62 | 402,20K |
| 2026-09-01 | $23,64 | -0,67 % | $23,81 | $23,81 | $23,17 | 474,70K |
| 2026-08-31 | $23,80 | -0,79 % | $23,85 | $24,17 | $23,61 | 482,70K |
| 2026-08-28 | $23,99 | +1,70 % | $23,63 | $24,23 | $23,62 | 441,20K |
| 2026-08-27 | $23,59 | +0,64 % | $23,35 | $23,66 | $23,01 | 370,60K |
| 2026-08-26 | $23,44 | +1,74 % | $23,11 | $23,71 | $22,79 | 423,10K |
| 2026-08-25 | $23,04 | -0,35 % | $23,27 | $23,33 | $22,65 | 412,20K |
| 2026-08-24 | $23,12 | +2,44 % | $22,73 | $23,13 | $22,48 | 587,30K |
| 2026-08-21 | $22,57 | -0,31 % | $22,78 | $23,28 | $22,56 | 532,30K |
| 2026-08-20 | $22,64 | -3,90 % | $23,52 | $23,70 | $22,18 | 971,00K |
| 2026-08-19 | $23,56 | -7,79 % | $25,69 | $25,69 | $23,55 | 804,00K |
| 2026-08-18 | $25,55 | -3,58 % | $26,78 | $26,86 | $25,51 | 1,33M |
| 2026-08-17 | $26,50 | -3,36 % | $27,32 | $27,42 | $26,26 | 657,80K |
| 2026-08-14 | $27,42 | -0,11 % | $27,62 | $28,03 | $27,32 | 275,60K |
| 2026-08-13 | $27,45 | +3,20 % | $27,00 | $27,67 | $26,91 | 866,40K |
| 2026-08-12 | $26,60 | -0,78 % | $26,83 | $27,14 | $26,49 | 477,00K |
| 2026-08-11 | $26,81 | -1,00 % | $27,05 | $27,36 | $26,63 | 380,80K |
| 2026-08-10 | $27,08 | -2,13 % | $27,37 | $27,60 | $26,90 | 731,50K |
| 2026-08-07 | $27,67 | -5,17 % | $29,41 | $29,41 | $27,58 | 477,70K |
| 2026-08-06 | $29,18 | -1,59 % | $28,09 | $29,30 | $27,48 | 626,20K |
| 2026-08-05 | $29,65 | -0,07 % | $29,48 | $29,69 | $28,77 | 486,60K |
| 2026-08-04 | $29,67 | +2,10 % | $28,79 | $29,85 | $28,61 | 341,20K |
| 2026-08-03 | $29,06 | +1,72 % | $28,86 | $29,07 | $28,50 | 535,70K |
| 2026-07-31 | $28,57 | -1,92 % | $28,97 | $29,31 | $28,50 | 627,50K |
| 2026-07-30 | $29,13 | -1,29 % | $29,80 | $29,83 | $28,99 | 735,70K |
| 2026-07-29 | $29,51 | -3,09 % | $30,19 | $30,41 | $29,46 | 434,40K |
| 2026-07-28 | $30,45 | +2,77 % | $29,61 | $30,82 | $29,55 | 1,01M |
| 2026-07-27 | $29,63 | -0,07 % | $30,00 | $30,30 | $29,35 | 795,10K |
| 2026-07-24 | $29,65 | +1,82 % | $29,06 | $30,11 | $28,71 | 436,90K |
| 2026-07-23 | $29,12 | -2,48 % | $29,56 | $29,56 | $28,71 | 448,50K |
| 2026-07-22 | $29,86 | -1,13 % | $30,28 | $30,60 | $29,75 | 1,00M |
| 2026-07-21 | $30,20 | -1,92 % | $30,65 | $30,92 | $29,91 | 1,02M |
| 2026-07-20 | $30,79 | -4,08 % | $32,07 | $32,07 | $30,74 | 549,40K |
| 2026-07-17 | $32,10 | -0,86 % | $32,23 | $33,46 | $32,05 | 704,60K |
| 2026-07-16 | $32,38 | +4,08 % | $31,22 | $32,67 | $31,22 | 604,20K |
| 2026-07-15 | $31,11 | +2,81 % | $30,42 | $31,61 | $30,18 | 505,70K |
| 2026-07-14 | $30,26 | -1,88 % | $30,66 | $30,90 | $30,19 | 1,71M |
| 2026-07-13 | $30,84 | +3,94 % | $29,52 | $30,85 | $29,52 | 516,90K |
| 2026-07-10 | $29,67 | +2,91 % | $29,09 | $29,68 | $29,07 | 436,00K |
| 2026-07-09 | $28,83 | +1,34 % | $28,61 | $29,12 | $28,17 | 389,80K |
| 2026-07-08 | $28,45 | -1,25 % | $28,65 | $28,77 | $28,20 | 550,30K |
| 2026-07-07 | $28,81 | +1,52 % | $28,64 | $29,08 | $28,42 | 503,90K |
| 2026-07-06 | $28,38 | +1,57 % | $27,60 | $28,65 | $27,60 | 395,30K |
| 2026-07-02 | $27,94 | +2,46 % | $27,70 | $28,14 | $27,35 | 463,10K |
| 2026-07-01 | $27,27 | +2,56 % | $26,64 | $27,43 | $26,56 | 466,40K |
| 2026-06-30 | $26,59 | -1,48 % | $26,87 | $26,98 | $26,40 | 565,80K |
| 2026-06-29 | $26,99 | -0,11 % | $27,11 | $27,16 | $26,59 | 466,00K |
| 2026-06-26 | $27,02 | +2,00 % | $26,64 | $27,33 | $26,36 | 564,70K |
| 2026-06-25 | $26,49 | +0,19 % | $26,84 | $27,11 | $26,13 | 498,30K |
| 2026-06-24 | $26,44 | -5,03 % | $27,53 | $27,80 | $26,41 | 740,10K |
| 2026-06-23 | $27,84 | +1,90 % | $27,49 | $28,10 | $27,17 | 456,90K |
| 2026-06-22 | $27,32 | -0,62 % | $27,09 | $27,99 | $27,06 | 699,80K |
| 2026-06-18 | $27,49 | +2,61 % | $26,87 | $27,58 | $26,75 | 2,54M |
| 2026-06-17 | $26,79 | -1,33 % | $27,02 | $27,62 | $26,59 | 710,00K |
| 2026-06-16 | $27,15 | -5,30 % | $28,67 | $28,67 | $26,89 | 1,01M |
| 2026-06-15 | $28,67 | -0,83 % | $29,20 | $29,34 | $28,61 | 892,60K |
| 2026-06-12 | $28,91 | +1,08 % | $28,99 | $29,44 | $28,82 | 909,30K |
| 2026-06-11 | $28,60 | -0,14 % | $28,73 | $28,88 | $28,26 | 360,50K |
| 2026-06-10 | $28,64 | +1,45 % | $28,33 | $29,06 | $28,24 | 510,00K |
| 2026-06-09 | $28,23 | +2,36 % | $27,80 | $28,47 | $27,77 | 380,70K |
| 2026-06-08 | $27,58 | -0,83 % | $27,54 | $28,13 | $27,50 | 380,80K |
| 2026-06-05 | $27,81 | +2,36 % | $27,37 | $27,96 | $27,27 | 447,20K |
| 2026-06-04 | $27,17 | +4,86 % | $26,30 | $27,20 | $26,27 | 402,20K |
| 2026-06-03 | $25,91 | -5,71 % | $27,23 | $27,23 | $25,67 | 655,30K |
| 2026-06-02 | $27,48 | +0,92 % | $26,97 | $27,83 | $26,97 | 413,10K |
| 2026-06-01 | $27,23 | -1,77 % | $27,37 | $27,60 | $26,40 | 811,10K |
| 2026-05-29 | $27,72 | +0,43 % | $27,60 | $28,20 | $27,55 | 1,05M |
| 2026-05-28 | $27,60 | -1,25 % | $27,75 | $28,00 | $27,41 | 497,20K |
| 2026-05-27 | $27,95 | +0,50 % | $27,91 | $28,20 | $27,63 | 784,60K |
| 2026-05-26 | $27,81 | +0,07 % | $28,00 | $28,09 | $27,78 | 846,30K |
| 2026-05-22 | $27,79 | +0,72 % | $27,56 | $28,06 | $27,51 | 823,20K |