72,452$
0,73%
Echtzeit-Aktienkurs Ameren Corp
Bid:
Ask:
Aktienkurse zur Ameren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 72,15 | 72,65 | 71,63 | 72,51 | 0,81% | 1.005.321,00 |
| 17.04.2024 | 70,97 | 72,13 | 70,60 | 71,93 | 2,26% | 1.279.044,00 |
| 16.04.2024 | 71,36 | 71,43 | 70,10 | 70,34 | -1,73% | 1.105.316,00 |
| 15.04.2024 | 72,12 | 72,35 | 71,00 | 71,58 | -0,25% | 1.214.164,00 |
| 12.04.2024 | 72,17 | 72,42 | 71,06 | 71,76 | -0,40% | 971.781,00 |
| 11.04.2024 | 72,76 | 72,86 | 71,66 | 72,05 | -0,32% | 1.008.672,00 |
| 10.04.2024 | 71,90 | 72,48 | 71,17 | 72,28 | -2,31% | 1.457.752,00 |
| 09.04.2024 | 73,60 | 74,00 | 73,27 | 73,99 | 0,89% | 1.147.112,00 |
| 08.04.2024 | 72,69 | 73,51 | 72,68 | 73,34 | 0,87% | 1.370.881,00 |
| 05.04.2024 | 72,44 | 73,11 | 71,79 | 72,71 | -0,25% | 1.585.467,00 |
| 04.04.2024 | 73,70 | 73,89 | 72,21 | 72,89 | -0,36% | 1.259.781,00 |
| 03.04.2024 | 73,79 | 74,05 | 73,00 | 73,15 | -0,88% | 1.935.438,00 |
| 02.04.2024 | 73,24 | 74,35 | 73,24 | 73,80 | 0,76% | 1.232.588,00 |
| 01.04.2024 | 73,83 | 73,86 | 72,80 | 73,24 | -0,97% | 1.441.634,00 |
| 28.03.2024 | 73,16 | 74,07 | 72,89 | 73,96 | 1,11% | 1.945.777,00 |
| 27.03.2024 | 71,40 | 73,16 | 71,11 | 73,15 | 3,07% | 1.404.035,00 |
| 26.03.2024 | 71,40 | 71,74 | 70,58 | 70,97 | -0,66% | 988.668,00 |
| 25.03.2024 | 71,99 | 72,02 | 71,15 | 71,44 | -0,33% | 1.368.858,00 |
| 22.03.2024 | 72,47 | 72,47 | 71,51 | 71,68 | -0,17% | 1.148.046,00 |
| 21.03.2024 | 72,18 | 72,57 | 71,77 | 71,80 | -0,35% | 1.451.347,00 |
| 20.03.2024 | 71,96 | 72,56 | 71,51 | 72,05 | -0,08% | 1.235.995,00 |
| 19.03.2024 | 72,00 | 72,67 | 71,78 | 72,11 | 0,19% | 1.083.135,00 |
| 18.03.2024 | 71,53 | 72,31 | 71,32 | 71,97 | 0,54% | 1.999.650,00 |
| 15.03.2024 | 70,80 | 72,16 | 70,80 | 71,58 | 0,28% | 3.478.431,00 |
| 14.03.2024 | 72,01 | 72,32 | 70,60 | 71,38 | -1,41% | 1.491.765,00 |
| 13.03.2024 | 72,57 | 73,01 | 71,94 | 72,40 | 0,11% | 1.261.390,00 |
| 12.03.2024 | 72,65 | 73,25 | 71,84 | 72,32 | -1,81% | 1.748.825,00 |
| 11.03.2024 | 73,08 | 73,89 | 73,05 | 73,65 | 0,88% | 1.578.287,00 |
| 08.03.2024 | 73,13 | 73,60 | 72,51 | 73,01 | -0,10% | 1.408.750,00 |
| 07.03.2024 | 73,67 | 73,76 | 72,90 | 73,08 | -0,05% | 1.525.071,00 |
| 06.03.2024 | 72,81 | 73,63 | 72,44 | 73,12 | 1,39% | 1.492.391,00 |
| 05.03.2024 | 72,96 | 73,81 | 71,96 | 72,12 | -0,76% | 2.734.640,00 |
| 04.03.2024 | 70,70 | 72,95 | 70,70 | 72,67 | 1,89% | 2.185.110,00 |
| 01.03.2024 | 71,02 | 71,39 | 69,81 | 71,32 | 0,18% | 1.963.672,00 |
| 29.02.2024 | 71,78 | 72,30 | 71,17 | 71,19 | -0,42% | 3.395.590,00 |
| 28.02.2024 | 71,34 | 71,86 | 71,06 | 71,49 | 0,24% | 1.324.281,00 |
| 27.02.2024 | 71,10 | 71,63 | 70,70 | 71,32 | 0,69% | 1.362.640,00 |
| 26.02.2024 | 71,35 | 71,39 | 70,28 | 70,83 | -1,08% | 2.218.667,00 |
| 23.02.2024 | 70,94 | 72,38 | 70,48 | 71,60 | 1,12% | 2.918.035,00 |
| 22.02.2024 | 70,94 | 71,13 | 69,89 | 70,81 | -0,83% | 2.749.255,00 |
| 21.02.2024 | 70,26 | 71,55 | 69,98 | 71,40 | 2,19% | 2.469.213,00 |
| 20.02.2024 | 69,58 | 70,66 | 69,31 | 69,87 | 0,52% | 1.530.441,00 |
| 16.02.2024 | 69,48 | 70,08 | 68,60 | 69,51 | -0,04% | 3.362.713,00 |
| 15.02.2024 | 68,80 | 70,08 | 68,62 | 69,54 | 1,36% | 2.583.410,00 |
| 14.02.2024 | 68,38 | 68,81 | 67,68 | 68,61 | 0,50% | 1.359.198,00 |
| 13.02.2024 | 69,12 | 69,35 | 67,03 | 68,27 | -1,30% | 1.715.527,00 |
| 12.02.2024 | 68,76 | 69,38 | 68,26 | 69,17 | 0,68% | 1.263.585,00 |
| 09.02.2024 | 67,75 | 68,84 | 67,54 | 68,70 | 1,15% | 1.885.819,00 |
| 08.02.2024 | 68,26 | 68,33 | 67,32 | 67,92 | -1,12% | 1.658.197,00 |
| 07.02.2024 | 68,58 | 68,69 | 67,85 | 68,69 | 0,45% | 1.715.499,00 |
| 06.02.2024 | 67,72 | 68,72 | 67,54 | 68,38 | 0,60% | 2.215.922,00 |
| 05.02.2024 | 68,81 | 68,88 | 67,85 | 67,97 | -2,07% | 2.619.837,00 |
| 02.02.2024 | 69,94 | 70,18 | 69,11 | 69,41 | -1,82% | 1.765.790,00 |
| 01.02.2024 | 69,23 | 70,86 | 68,83 | 70,70 | 1,62% | 2.245.579,00 |
| 31.01.2024 | 70,73 | 70,81 | 69,15 | 69,57 | -0,66% | 1.788.980,00 |
| 30.01.2024 | 69,65 | 70,49 | 68,76 | 70,03 | 0,34% | 2.351.175,00 |
| 29.01.2024 | 69,62 | 70,12 | 69,13 | 69,79 | 0,40% | 1.500.231,00 |
| 26.01.2024 | 69,95 | 70,23 | 69,04 | 69,51 | -0,24% | 2.696.655,00 |
| 25.01.2024 | 68,81 | 69,73 | 68,72 | 69,68 | 1,93% | 1.779.424,00 |
| 24.01.2024 | 69,50 | 69,67 | 67,70 | 68,36 | -0,96% | 2.265.784,00 |
| 23.01.2024 | 68,82 | 69,26 | 68,36 | 69,02 | 0,25% | 1.915.249,00 |
| 22.01.2024 | 69,17 | 69,79 | 68,52 | 68,85 | -0,62% | 1.847.199,00 |
| 19.01.2024 | 69,81 | 69,97 | 68,94 | 69,28 | -0,47% | 2.365.620,00 |
| 18.01.2024 | 69,87 | 69,93 | 69,00 | 69,61 | -1,01% | 2.216.516,00 |
| 17.01.2024 | 71,04 | 71,95 | 70,19 | 70,32 | -1,25% | 1.531.409,00 |
| 16.01.2024 | 71,53 | 71,74 | 70,82 | 71,21 | -0,95% | 1.933.852,00 |
| 12.01.2024 | 72,64 | 72,89 | 71,70 | 71,89 | -0,43% | 1.920.654,00 |
| 11.01.2024 | 73,45 | 73,45 | 71,49 | 72,20 | -2,14% | 1.780.933,00 |
| 10.01.2024 | 73,86 | 74,34 | 73,75 | 73,78 | -0,32% | 1.248.699,00 |
| 09.01.2024 | 74,33 | 74,75 | 73,80 | 74,02 | -0,86% | 1.752.140,00 |
| 08.01.2024 | 73,86 | 74,75 | 73,59 | 74,66 | 0,82% | 1.612.212,00 |
| 05.01.2024 | 73,84 | 74,36 | 73,34 | 74,05 | 0,19% | 1.411.100,00 |
| 04.01.2024 | 73,37 | 74,39 | 73,19 | 73,91 | 0,33% | 1.939.911,00 |
| 03.01.2024 | 74,00 | 74,24 | 73,17 | 73,67 | -0,45% | 2.090.834,00 |
| 02.01.2024 | 72,13 | 74,01 | 71,82 | 74,00 | 2,29% | 1.531.229,00 |
| 29.12.2023 | 71,97 | 72,63 | 71,77 | 72,34 | 0,06% | 1.181.728,00 |
| 28.12.2023 | 71,50 | 72,47 | 71,47 | 72,30 | 0,84% | 1.059.950,00 |
| 27.12.2023 | 71,68 | 72,26 | 71,29 | 71,70 | -0,10% | 1.509.544,00 |
| 26.12.2023 | 72,05 | 72,36 | 71,64 | 71,77 | -0,42% | 1.658.140,00 |
| 22.12.2023 | 72,59 | 73,12 | 71,94 | 72,07 | -0,04% | 2.006.022,00 |
| 21.12.2023 | 72,10 | 72,65 | 71,14 | 72,10 | 0,08% | 2.349.952,00 |
| 20.12.2023 | 72,33 | 72,64 | 71,79 | 72,04 | -0,43% | 3.392.604,00 |
| 19.12.2023 | 71,07 | 72,42 | 71,01 | 72,35 | 1,70% | 2.440.866,00 |
| 18.12.2023 | 72,01 | 72,88 | 70,65 | 71,14 | -0,82% | 4.240.822,00 |
| 15.12.2023 | 73,47 | 74,07 | 70,81 | 71,73 | -4,39% | 7.428.269,00 |
| 14.12.2023 | 81,75 | 82,09 | 74,57 | 75,02 | -7,75% | 7.698.224,00 |
| 13.12.2023 | 77,91 | 81,36 | 77,52 | 81,32 | 4,31% | 2.416.287,00 |
| 12.12.2023 | 77,47 | 78,03 | 76,83 | 77,96 | -0,28% | 1.964.619,00 |
| 11.12.2023 | 77,76 | 78,32 | 77,57 | 78,18 | 0,21% | 2.177.337,00 |
| 08.12.2023 | 78,80 | 79,05 | 77,78 | 78,02 | -0,90% | 1.619.441,00 |
| 07.12.2023 | 79,25 | 79,51 | 78,45 | 78,73 | -0,46% | 1.680.500,00 |
| 06.12.2023 | 78,26 | 79,14 | 77,86 | 79,09 | 1,76% | 1.925.331,00 |
| 05.12.2023 | 78,68 | 78,68 | 77,50 | 77,72 | -1,03% | 1.487.958,00 |
| 04.12.2023 | 78,42 | 79,32 | 78,16 | 78,53 | -0,56% | 1.929.361,00 |
| 01.12.2023 | 77,62 | 78,98 | 77,37 | 78,97 | 1,78% | 1.981.151,00 |
| 30.11.2023 | 77,18 | 77,67 | 76,79 | 77,59 | 0,78% | 2.940.509,00 |
| 29.11.2023 | 78,00 | 78,71 | 76,89 | 76,99 | -1,10% | 1.563.919,00 |
| 28.11.2023 | 77,43 | 78,60 | 77,25 | 77,85 | 0,50% | 1.653.282,00 |
| 27.11.2023 | 77,16 | 77,73 | 76,71 | 77,46 | 0,38% | 1.731.374,00 |
| 24.11.2023 | 76,91 | 77,36 | 76,55 | 77,17 | 0,22% | 646.314,00 |