Börse:
236,350€
3,87%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
234,000€
Ask:
238,700€
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 228,65 | 236,25 | 221,65 | 235,95 | 3,69% | - |
| 23.06.2022 | 228,10 | 231,20 | 223,65 | 227,55 | -0,44% | - |
| 22.06.2022 | 228,70 | 229,35 | 225,30 | 228,55 | -0,63% | - |
| 21.06.2022 | 226,65 | 230,95 | 225,50 | 230,00 | 1,84% | - |
| 20.06.2022 | 223,70 | 226,05 | 223,55 | 225,85 | 0,56% | - |
| 17.06.2022 | 225,15 | 228,35 | 223,10 | 224,60 | 0,65% | 280,00 |
| 16.06.2022 | 235,55 | 235,85 | 220,80 | 223,15 | -5,16% | - |
| 15.06.2022 | 232,50 | 239,75 | 232,05 | 235,30 | 0,81% | - |
| 14.06.2022 | 232,60 | 235,30 | 230,05 | 233,40 | 1,26% | - |
| 13.06.2022 | 236,95 | 237,15 | 229,10 | 230,50 | -3,82% | - |
| 10.06.2022 | 250,05 | 251,30 | 239,35 | 239,65 | -4,43% | - |
| 09.06.2022 | 253,35 | 256,25 | 250,75 | 250,75 | -1,26% | 68,00 |
| 08.06.2022 | 258,60 | 258,80 | 253,45 | 253,95 | -1,80% | 143,00 |
| 07.06.2022 | 254,30 | 258,85 | 253,60 | 258,60 | 0,98% | - |
| 06.06.2022 | 253,75 | 258,90 | 253,75 | 256,10 | 1,15% | - |
| 03.06.2022 | 256,65 | 256,80 | 252,25 | 253,20 | -1,27% | - |
| 02.06.2022 | 253,65 | 256,45 | 250,90 | 256,45 | 0,90% | 90,00 |
| 01.06.2022 | 258,60 | 259,60 | 251,20 | 254,15 | -1,30% | - |
| 31.05.2022 | 259,35 | 260,15 | 254,90 | 257,50 | -0,68% | 24,00 |
| 30.05.2022 | 259,85 | 261,25 | 258,70 | 259,25 | 0,17% | - |
| 27.05.2022 | 254,15 | 260,80 | 253,95 | 258,80 | 1,29% | 4,00 |
| 26.05.2022 | 248,10 | 256,85 | 247,90 | 255,50 | 2,88% | - |
| 25.05.2022 | 244,00 | 249,65 | 242,85 | 248,35 | 2,35% | - |
| 24.05.2022 | 244,60 | 245,40 | 236,05 | 242,65 | -1,46% | - |
| 23.05.2022 | 243,45 | 248,45 | 240,65 | 246,25 | 1,61% | 40,00 |
| 20.05.2022 | 241,25 | 245,55 | 235,85 | 242,35 | 1,02% | - |
| 19.05.2022 | 247,40 | 247,65 | 239,25 | 239,90 | -3,46% | 90,00 |
| 18.05.2022 | 255,25 | 256,15 | 247,50 | 248,50 | -2,47% | - |
| 17.05.2022 | 250,05 | 255,80 | 249,45 | 254,80 | 2,08% | - |
| 16.05.2022 | 250,50 | 253,00 | 246,05 | 249,60 | -0,72% | 70,00 |
| 13.05.2022 | 243,25 | 252,55 | 242,30 | 251,40 | 4,06% | 100,00 |
| 12.05.2022 | 243,15 | 246,85 | 237,30 | 241,60 | -0,76% | - |
| 11.05.2022 | 246,50 | 252,30 | 243,05 | 243,45 | -1,08% | - |
| 10.05.2022 | 246,60 | 252,40 | 241,00 | 246,10 | 0,06% | - |
| 09.05.2022 | 250,85 | 252,20 | 244,35 | 245,95 | -2,71% | 40,00 |
| 06.05.2022 | 255,75 | 257,70 | 248,25 | 252,80 | -1,38% | 30,00 |
| 05.05.2022 | 267,35 | 267,50 | 254,25 | 256,35 | -4,17% | 50,00 |
| 04.05.2022 | 259,00 | 267,90 | 256,20 | 267,50 | 3,44% | 63,00 |
| 03.05.2022 | 256,45 | 261,05 | 250,95 | 258,60 | 1,06% | - |
| 02.05.2022 | 253,15 | 256,10 | 250,75 | 255,90 | 1,81% | - |
| 29.04.2022 | 258,90 | 261,20 | 250,80 | 251,35 | -3,20% | 11,00 |
| 28.04.2022 | 254,15 | 261,30 | 252,60 | 259,65 | 2,95% | 170,00 |
| 27.04.2022 | 250,20 | 255,50 | 250,00 | 252,20 | 1,35% | - |
| 26.04.2022 | 262,00 | 262,50 | 247,65 | 248,85 | -5,24% | 2,00 |
| 25.04.2022 | 257,80 | 263,35 | 253,90 | 262,60 | 1,14% | 2,00 |
| 22.04.2022 | 268,50 | 270,30 | 259,65 | 259,65 | -3,58% | 40,00 |
| 21.04.2022 | 278,30 | 280,60 | 268,10 | 269,30 | -2,83% | - |
| 20.04.2022 | 274,80 | 280,05 | 274,05 | 277,15 | 0,42% | - |
| 19.04.2022 | 269,60 | 276,85 | 267,55 | 276,00 | 2,72% | - |
| 14.04.2022 | 268,75 | 274,60 | 267,95 | 268,70 | -0,09% | 130,00 |
| 13.04.2022 | 267,45 | 269,45 | 263,35 | 268,95 | 1,09% | 155,00 |
| 12.04.2022 | 266,25 | 271,00 | 264,85 | 266,05 | -0,39% | - |
| 11.04.2022 | 267,80 | 273,55 | 267,00 | 267,10 | -0,80% | 180,00 |
| 08.04.2022 | 266,35 | 271,55 | 266,30 | 269,25 | 1,07% | - |
| 07.04.2022 | 266,85 | 268,90 | 261,15 | 266,40 | -0,69% | 4,00 |
| 06.04.2022 | 274,20 | 274,85 | 266,90 | 268,25 | -1,97% | 122,00 |
| 05.04.2022 | 270,90 | 275,35 | 269,60 | 273,65 | 0,98% | - |
| 04.04.2022 | 269,60 | 276,30 | 267,95 | 271,00 | 0,61% | 80,00 |
| 01.04.2022 | 272,00 | 276,60 | 267,50 | 269,35 | -0,61% | - |
| 31.03.2022 | 279,00 | 281,00 | 271,00 | 271,00 | -2,17% | - |
| 30.03.2022 | 281,00 | 281,00 | 277,00 | 277,00 | -1,42% | - |
| 29.03.2022 | 283,00 | 285,00 | 281,00 | 281,00 | 0,00% | - |
| 28.03.2022 | 287,00 | 295,00 | 281,00 | 281,00 | -2,09% | - |
| 25.03.2022 | 283,00 | 287,00 | 281,00 | 287,00 | 1,41% | - |
| 24.03.2022 | 277,00 | 284,00 | 275,00 | 283,00 | 2,91% | - |
| 23.03.2022 | 279,00 | 287,00 | 275,00 | 275,00 | -1,43% | - |
| 22.03.2022 | 271,00 | 279,00 | 271,00 | 279,00 | 2,95% | 4,00 |
| 21.03.2022 | 273,00 | 275,00 | 269,00 | 271,00 | -0,73% | - |
| 18.03.2022 | 271,00 | 273,00 | 267,00 | 273,00 | 0,74% | - |
| 17.03.2022 | 267,00 | 271,00 | 263,00 | 271,00 | 1,50% | - |
| 16.03.2022 | 257,00 | 269,00 | 257,00 | 267,00 | 4,71% | 10,00 |
| 15.03.2022 | 247,00 | 255,00 | 245,00 | 255,00 | 2,41% | - |
| 14.03.2022 | 251,00 | 255,00 | 249,00 | 249,00 | 0,00% | - |
| 11.03.2022 | 249,00 | 253,00 | 247,00 | 249,00 | 0,00% | 13,00 |
| 10.03.2022 | 247,00 | 249,00 | 243,00 | 249,00 | 0,81% | - |
| 09.03.2022 | 241,00 | 253,00 | 241,00 | 247,00 | 2,49% | - |
| 08.03.2022 | 241,00 | 247,00 | 237,00 | 241,00 | -1,63% | 50,00 |
| 07.03.2022 | 257,00 | 257,00 | 243,00 | 245,00 | -4,30% | - |
| 04.03.2022 | 263,00 | 265,00 | 253,00 | 256,00 | -1,92% | - |
| 03.03.2022 | 261,00 | 265,00 | 259,00 | 261,00 | 0,00% | - |
| 02.03.2022 | 251,00 | 265,00 | 251,00 | 261,00 | 4,82% | - |
| 01.03.2022 | 269,00 | 271,00 | 249,00 | 249,00 | -7,43% | 210,00 |
| 28.02.2022 | 267,00 | 269,00 | 261,00 | 269,00 | 0,00% | 187,00 |
| 25.02.2022 | 257,00 | 269,00 | 255,00 | 269,00 | 3,86% | - |
| 24.02.2022 | 253,00 | 259,00 | 249,00 | 259,00 | 0,00% | - |
| 23.02.2022 | 263,00 | 267,00 | 257,00 | 259,00 | -0,77% | - |
| 22.02.2022 | 258,00 | 266,00 | 258,00 | 261,00 | 0,00% | - |
| 21.02.2022 | 265,00 | 265,00 | 258,00 | 261,00 | -2,25% | - |
| 18.02.2022 | 265,00 | 269,00 | 263,00 | 267,00 | 0,75% | - |
| 17.02.2022 | 273,00 | 275,00 | 263,00 | 265,00 | -3,64% | - |
| 16.02.2022 | 271,00 | 275,00 | 269,00 | 275,00 | 0,73% | 10,00 |
| 15.02.2022 | 265,00 | 273,00 | 265,00 | 273,00 | 3,02% | - |
| 14.02.2022 | 272,00 | 273,00 | 263,00 | 265,00 | -1,49% | 68,00 |
| 11.02.2022 | 277,00 | 279,00 | 267,00 | 269,00 | -2,89% | - |
| 10.02.2022 | 279,00 | 283,00 | 275,00 | 277,00 | -0,72% | - |
| 09.02.2022 | 277,00 | 283,00 | 277,00 | 279,00 | 0,72% | 20,00 |
| 08.02.2022 | 273,00 | 277,00 | 273,00 | 277,00 | 0,73% | 246,00 |
| 07.02.2022 | 269,00 | 275,00 | 269,00 | 275,00 | 2,23% | 44,00 |
| 04.02.2022 | 267,00 | 271,00 | 263,00 | 269,00 | 0,75% | - |
| 03.02.2022 | 277,00 | 277,00 | 265,00 | 267,00 | -3,61% | - |