Aegon Ltd. AEG
NYSE
$8,33+0,03 (+%0,36)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8,30 | +%0,73 | $8,30 | $8,34 | $8,28 | 3,07M |
| 2026-10-09 | $8,24 | -%0,36 | $8,26 | $8,28 | $8,23 | 4,47M |
| 2026-10-08 | $8,27 | -%0,96 | $8,28 | $8,34 | $8,21 | 8,98M |
| 2026-10-07 | $8,35 | -%1,53 | $8,35 | $8,39 | $8,32 | 4,53M |
| 2026-10-06 | $8,48 | -%0,12 | $8,56 | $8,57 | $8,48 | 4,02M |
| 2026-10-05 | $8,49 | +%0,47 | $8,47 | $8,52 | $8,45 | 5,75M |
| 2026-10-02 | $8,45 | -%0,47 | $8,43 | $8,53 | $8,43 | 13,19M |
| 2026-10-01 | $8,49 | -%1,62 | $8,51 | $8,55 | $8,40 | 5,88M |
| 2026-09-30 | $8,63 | -%1,82 | $8,71 | $8,75 | $8,62 | 3,89M |
| 2026-09-29 | $8,79 | -%0,11 | $8,79 | $8,80 | $8,73 | 3,55M |
| 2026-09-28 | $8,80 | -%1,01 | $8,89 | $8,91 | $8,80 | 6,50M |
| 2026-09-25 | $8,89 | +%0,91 | $8,93 | $8,95 | $8,84 | 9,37M |
| 2026-09-24 | $8,81 | +%0,69 | $8,76 | $8,84 | $8,75 | 4,61M |
| 2026-09-23 | $8,75 | -%2,23 | $8,85 | $8,92 | $8,75 | 4,02M |
| 2026-09-22 | $8,95 | -%1,54 | $9,07 | $9,09 | $8,91 | 4,41M |
| 2026-09-21 | $9,09 | +%0,55 | $9,14 | $9,15 | $9,09 | 3,56M |
| 2026-09-18 | $9,04 | -%0,77 | $8,96 | $9,06 | $8,96 | 2,61M |
| 2026-09-17 | $9,11 | +%1,00 | $9,12 | $9,16 | $9,09 | 3,79M |
| 2026-09-16 | $9,02 | -%0,44 | $9,06 | $9,13 | $8,94 | 3,83M |
| 2026-09-15 | $9,06 | %0,00 | $9,10 | $9,13 | $8,98 | 5,16M |
| 2026-09-14 | $9,06 | %0,00 | $9,06 | $9,09 | $8,98 | 5,19M |
| 2026-09-11 | $9,06 | +%0,11 | $9,15 | $9,16 | $9,06 | 6,81M |
| 2026-09-10 | $9,05 | -%0,11 | $9,08 | $9,10 | $9,00 | 2,57M |
| 2026-09-09 | $9,06 | -%0,66 | $9,11 | $9,13 | $9,06 | 3,36M |
| 2026-09-08 | $9,12 | -%0,22 | $9,23 | $9,25 | $9,12 | 3,79M |
| 2026-09-04 | $9,14 | -%0,65 | $9,22 | $9,27 | $9,14 | 6,60M |
| 2026-09-03 | $9,20 | -%0,54 | $9,12 | $9,20 | $9,11 | 3,42M |
| 2026-09-02 | $9,25 | +%0,76 | $9,24 | $9,32 | $9,22 | 4,72M |
| 2026-09-01 | $9,18 | +%0,44 | $9,21 | $9,25 | $9,16 | 4,87M |
| 2026-08-31 | $9,14 | -%0,54 | $9,27 | $9,28 | $9,14 | 4,83M |
| 2026-08-28 | $9,19 | +%0,44 | $9,24 | $9,28 | $9,15 | 9,00M |
| 2026-08-27 | $9,15 | -%0,65 | $9,17 | $9,21 | $9,11 | 3,81M |
| 2026-08-26 | $9,21 | %0,00 | $9,24 | $9,29 | $9,21 | 3,33M |
| 2026-08-25 | $9,21 | +%0,22 | $9,23 | $9,25 | $9,15 | 3,85M |
| 2026-08-24 | $9,19 | +%2,22 | $9,15 | $9,23 | $9,15 | 3,46M |
| 2026-08-21 | $8,99 | -%0,22 | $9,04 | $9,05 | $8,98 | 3,46M |
| 2026-08-20 | $9,01 | -%2,91 | $9,01 | $9,13 | $8,96 | 4,50M |
| 2026-08-19 | $9,28 | -%1,38 | $9,39 | $9,40 | $9,27 | 4,97M |
| 2026-08-18 | $9,41 | -%0,32 | $9,51 | $9,53 | $9,41 | 4,35M |
| 2026-08-17 | $9,44 | -%0,11 | $9,51 | $9,56 | $9,43 | 4,33M |
| 2026-08-14 | $9,45 | +%0,75 | $9,48 | $9,51 | $9,45 | 2,67M |
| 2026-08-13 | $9,38 | -%0,21 | $9,40 | $9,43 | $9,34 | 2,93M |
| 2026-08-12 | $9,40 | +%0,11 | $9,42 | $9,44 | $9,40 | 2,54M |
| 2026-08-11 | $9,39 | -%0,63 | $9,45 | $9,50 | $9,39 | 3,76M |
| 2026-08-10 | $9,45 | -%0,84 | $9,51 | $9,58 | $9,45 | 4,08M |
| 2026-08-07 | $9,53 | +%0,74 | $9,59 | $9,61 | $9,50 | 4,87M |
| 2026-08-06 | $9,46 | -%0,42 | $9,52 | $9,57 | $9,43 | 6,19M |
| 2026-08-05 | $9,50 | +%1,28 | $9,47 | $9,53 | $9,43 | 5,83M |
| 2026-08-04 | $9,38 | -%0,85 | $9,45 | $9,48 | $9,38 | 4,54M |
| 2026-08-03 | $9,46 | +%0,21 | $9,47 | $9,49 | $9,42 | 3,39M |
| 2026-07-31 | $9,44 | %0,00 | $9,43 | $9,49 | $9,39 | 3,95M |
| 2026-07-30 | $9,44 | +%4,66 | $9,32 | $9,45 | $9,31 | 5,95M |
| 2026-07-29 | $9,02 | -%1,74 | $9,02 | $9,12 | $9,00 | 8,72M |
| 2026-07-28 | $9,18 | +%0,22 | $9,06 | $9,19 | $9,05 | 4,69M |
| 2026-07-27 | $9,16 | +%0,33 | $9,18 | $9,23 | $9,15 | 6,46M |
| 2026-07-24 | $9,13 | +%1,11 | $9,10 | $9,17 | $9,07 | 5,03M |
| 2026-07-23 | $9,03 | -%1,42 | $9,06 | $9,08 | $8,99 | 6,30M |
| 2026-07-22 | $9,16 | +%0,22 | $9,22 | $9,24 | $9,15 | 4,98M |
| 2026-07-21 | $9,14 | +%0,99 | $9,06 | $9,16 | $9,03 | 4,18M |
| 2026-07-20 | $9,05 | +%0,44 | $9,06 | $9,10 | $9,02 | 5,65M |
| 2026-07-17 | $9,01 | +%0,33 | $8,85 | $9,03 | $8,85 | 5,69M |
| 2026-07-16 | $8,98 | -%1,10 | $8,98 | $9,01 | $8,96 | 4,83M |
| 2026-07-15 | $9,08 | +%2,60 | $8,95 | $9,10 | $8,93 | 5,22M |
| 2026-07-14 | $8,85 | +%1,14 | $8,92 | $8,97 | $8,85 | 5,66M |
| 2026-07-13 | $8,75 | -%0,57 | $8,79 | $8,81 | $8,73 | 4,99M |
| 2026-07-10 | $8,80 | +%0,23 | $8,80 | $8,83 | $8,75 | 3,58M |
| 2026-07-09 | $8,78 | +%0,69 | $8,74 | $8,80 | $8,72 | 2,79M |
| 2026-07-08 | $8,72 | -%0,34 | $8,78 | $8,80 | $8,64 | 5,47M |
| 2026-07-07 | $8,75 | -%0,46 | $8,75 | $8,81 | $8,72 | 4,46M |
| 2026-07-06 | $8,79 | +%1,50 | $8,79 | $8,82 | $8,73 | 6,33M |
| 2026-07-02 | $8,66 | +%1,17 | $8,63 | $8,70 | $8,61 | 6,37M |
| 2026-07-01 | $8,56 | +%1,42 | $8,48 | $8,64 | $8,48 | 5,65M |
| 2026-06-30 | $8,44 | +%0,84 | $8,45 | $8,47 | $8,41 | 4,63M |
| 2026-06-29 | $8,37 | -%0,36 | $8,34 | $8,41 | $8,34 | 5,54M |
| 2026-06-26 | $8,40 | +%0,48 | $8,42 | $8,46 | $8,38 | 3,38M |
| 2026-06-25 | $8,36 | +%0,24 | $8,41 | $8,44 | $8,36 | 4,25M |
| 2026-06-24 | $8,34 | -%2,46 | $8,43 | $8,44 | $8,34 | 5,65M |
| 2026-06-23 | $8,55 | +%0,12 | $8,52 | $8,58 | $8,51 | 5,08M |
| 2026-06-22 | $8,54 | +%1,43 | $8,59 | $8,63 | $8,54 | 5,84M |
| 2026-06-18 | $8,42 | -%1,17 | $8,51 | $8,53 | $8,42 | 6,38M |
| 2026-06-17 | $8,52 | -%1,50 | $8,59 | $8,66 | $8,49 | 7,67M |
| 2026-06-16 | $8,65 | +%1,53 | $8,60 | $8,69 | $8,60 | 4,83M |
| 2026-06-15 | $8,52 | -%1,62 | $8,55 | $8,57 | $8,51 | 4,71M |
| 2026-06-12 | $8,66 | +%1,52 | $8,60 | $8,66 | $8,59 | 4,34M |
| 2026-06-11 | $8,53 | +%2,52 | $8,39 | $8,56 | $8,36 | 5,11M |
| 2026-06-10 | $8,32 | %0,00 | $8,34 | $8,39 | $8,31 | 7,15M |
| 2026-06-09 | $8,32 | +%1,22 | $8,35 | $8,38 | $8,23 | 7,34M |
| 2026-06-08 | $8,22 | -%0,24 | $8,29 | $8,32 | $8,17 | 5,40M |
| 2026-06-05 | $8,24 | -%0,96 | $8,30 | $8,32 | $8,19 | 10,41M |
| 2026-06-04 | $8,32 | +%0,48 | $8,29 | $8,36 | $8,29 | 4,25M |