Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 72,19 | 72,36 | 0,00 | 70,29 | -1,58% | - |
| 25.02.2021 | 71,42 | 71,43 | 71,41 | 71,42 | 0,00% | - |
| 24.02.2021 | 71,80 | 72,02 | 71,04 | 71,42 | -0,56% | - |
| 23.02.2021 | 71,80 | 72,41 | 0,00 | 71,83 | 1,13% | - |
| 22.02.2021 | 71,32 | 71,42 | 69,79 | 71,03 | -1,88% | - |
| 19.02.2021 | 72,96 | 73,06 | 72,25 | 72,39 | -2,36% | - |
| 18.02.2021 | 73,58 | 74,66 | 73,51 | 74,14 | 1,13% | - |
| 17.02.2021 | 72,84 | 73,60 | 0,00 | 73,31 | 0,92% | - |
| 16.02.2021 | 72,24 | 72,65 | 71,87 | 72,65 | -0,89% | - |
| 12.02.2021 | 72,13 | 73,37 | 0,00 | 73,30 | 1,03% | - |
| 11.02.2021 | 73,15 | 73,25 | 72,24 | 72,55 | -1,21% | - |
| 10.02.2021 | 73,87 | 74,23 | 73,17 | 73,44 | 0,22% | - |
| 09.02.2021 | 72,54 | 73,50 | 72,36 | 73,28 | 0,93% | - |
| 08.02.2021 | 73,99 | 74,20 | 72,31 | 72,60 | -2,18% | - |
| 05.02.2021 | 74,31 | 74,84 | 74,16 | 74,22 | 0,41% | - |
| 04.02.2021 | 0,00 | 73,92 | 0,00 | 73,91 | 1,54% | - |
| 03.02.2021 | 72,87 | 73,04 | 72,39 | 72,79 | -0,14% | - |
| 02.02.2021 | 74,05 | 74,53 | 72,84 | 72,89 | 0,04% | - |
| 01.02.2021 | 72,86 | 72,87 | 72,85 | 72,86 | 0,08% | - |
| 29.01.2021 | 73,53 | 73,85 | 72,46 | 72,80 | -1,75% | - |
| 28.01.2021 | 75,86 | 76,10 | 73,98 | 74,10 | -1,44% | - |
| 27.01.2021 | 75,25 | 76,20 | 74,42 | 75,18 | -0,07% | - |
| 26.01.2021 | 74,36 | 75,68 | 74,09 | 75,23 | 0,23% | - |
| 25.01.2021 | 74,18 | 75,14 | 73,93 | 75,06 | 2,89% | - |
| 22.01.2021 | 71,53 | 73,10 | 71,46 | 72,95 | 1,71% | - |
| 21.01.2021 | 71,74 | 71,77 | 71,72 | 71,72 | -1,25% | - |
| 20.01.2021 | 71,96 | 72,86 | 71,85 | 72,63 | -0,34% | - |
| 19.01.2021 | 73,73 | 73,85 | 72,77 | 72,88 | -2,04% | - |
| 15.01.2021 | 74,05 | 74,84 | 73,80 | 74,40 | 0,45% | - |
| 14.01.2021 | 74,36 | 74,39 | 73,05 | 74,07 | -1,98% | - |
| 13.01.2021 | 74,65 | 75,79 | 74,53 | 75,56 | 1,71% | - |
| 12.01.2021 | 74,95 | 75,04 | 73,39 | 74,29 | -1,00% | - |
| 11.01.2021 | 75,00 | 75,25 | 74,39 | 75,04 | 0,09% | - |
| 08.01.2021 | 74,63 | 75,14 | 74,25 | 74,98 | 0,76% | - |
| 07.01.2021 | 75,58 | 75,71 | 73,98 | 74,41 | -2,87% | - |
| 06.01.2021 | 75,81 | 77,02 | 75,76 | 76,61 | 1,06% | - |
| 05.01.2021 | 76,22 | 76,22 | 75,46 | 75,81 | -0,40% | - |
| 04.01.2021 | 76,84 | 76,86 | 75,55 | 76,12 | -2,47% | - |
| 31.12.2020 | 77,12 | 78,09 | 76,75 | 78,04 | 1,46% | - |
| 30.12.2020 | 76,80 | 77,20 | 76,75 | 76,92 | 0,30% | - |
| 29.12.2020 | 77,11 | 77,29 | 76,56 | 76,69 | -0,10% | - |
| 28.12.2020 | 77,04 | 77,18 | 76,51 | 76,76 | 0,54% | - |
| 24.12.2020 | 76,06 | 76,54 | 75,83 | 76,35 | 0,63% | - |
| 23.12.2020 | 76,91 | 76,99 | 75,55 | 75,87 | -0,67% | - |
| 22.12.2020 | 76,43 | 76,77 | 75,74 | 76,38 | -0,79% | - |
| 21.12.2020 | 76,92 | 77,29 | 76,37 | 76,99 | -2,50% | - |
| 18.12.2020 | 78,67 | 79,50 | 78,43 | 78,96 | 0,34% | - |
| 17.12.2020 | 79,08 | 79,66 | 78,66 | 78,69 | 0,64% | - |
| 16.12.2020 | 78,84 | 79,23 | 77,59 | 78,19 | -0,77% | - |
| 15.12.2020 | 77,98 | 79,27 | 77,94 | 78,80 | 2,11% | - |
| 14.12.2020 | 78,24 | 78,43 | 76,80 | 77,17 | -0,46% | - |
| 11.12.2020 | 77,04 | 77,66 | 76,67 | 77,53 | 0,13% | - |
| 10.12.2020 | 76,84 | 77,50 | 76,69 | 77,43 | -0,61% | - |
| 09.12.2020 | 77,22 | 77,93 | 77,00 | 77,90 | 0,79% | - |
| 08.12.2020 | 77,45 | 78,23 | 77,09 | 77,29 | 0,33% | - |
| 07.12.2020 | 77,55 | 80,04 | 75,27 | 77,04 | 0,03% | - |
| 04.12.2020 | 78,04 | 78,22 | 76,44 | 77,01 | -0,99% | - |
| 03.12.2020 | 77,99 | 78,49 | 77,58 | 77,78 | -0,37% | - |
| 02.12.2020 | 77,59 | 78,54 | 77,02 | 78,07 | -0,57% | - |
| 01.12.2020 | 78,68 | 79,22 | 78,09 | 78,51 | 0,94% | - |
| 30.11.2020 | 78,62 | 78,64 | 77,58 | 77,78 | -1,76% | - |
| 27.11.2020 | 79,48 | 79,94 | 78,93 | 79,18 | -1,75% | - |
| 25.11.2020 | 79,51 | 80,60 | 79,26 | 80,59 | 1,78% | - |
| 24.11.2020 | 78,85 | 79,36 | 78,44 | 79,18 | -0,16% | - |
| 23.11.2020 | 79,10 | 79,46 | 78,66 | 79,30 | 0,95% | - |
| 20.11.2020 | 78,56 | 79,06 | 78,26 | 78,55 | 0,24% | - |
| 19.11.2020 | 77,75 | 79,04 | 77,61 | 78,36 | -1,02% | - |
| 18.11.2020 | 81,70 | 81,78 | 79,15 | 79,17 | -1,78% | - |
| 17.11.2020 | 83,14 | 83,21 | 80,61 | 80,61 | -4,25% | - |
| 16.11.2020 | 82,73 | 84,44 | 82,71 | 84,18 | 2,40% | - |
| 13.11.2020 | 82,25 | 82,85 | 81,41 | 82,21 | 1,14% | - |
| 12.11.2020 | 82,06 | 82,89 | 80,78 | 81,28 | -1,35% | - |
| 11.11.2020 | 82,35 | 83,34 | 0,00 | 82,39 | -0,23% | - |
| 10.11.2020 | 83,33 | 83,79 | 82,43 | 82,58 | -0,27% | - |
| 09.11.2020 | 85,38 | 86,16 | 82,80 | 82,81 | 1,14% | - |
| 06.11.2020 | 82,13 | 82,93 | 72,05 | 81,87 | -0,69% | - |
| 05.11.2020 | 83,04 | 84,53 | 81,58 | 82,44 | -1,29% | - |
| 04.11.2020 | 85,18 | 85,64 | 83,41 | 83,52 | -1,19% | - |
| 03.11.2020 | 0,00 | 85,25 | 0,00 | 84,52 | 2,06% | - |
| 02.11.2020 | 82,31 | 83,12 | 81,98 | 82,82 | 2,33% | - |
| 30.10.2020 | 81,64 | 82,22 | 80,39 | 80,93 | -0,74% | - |
| 29.10.2020 | 80,57 | 82,44 | 79,95 | 81,53 | 0,23% | - |
| 28.10.2020 | 83,87 | 84,00 | 81,30 | 81,34 | -3,35% | - |
| 27.10.2020 | 84,19 | 84,19 | 84,16 | 84,16 | 0,21% | - |
| 26.10.2020 | 83,03 | 84,02 | 82,23 | 83,99 | 0,71% | - |
| 23.10.2020 | 83,48 | 83,58 | 82,67 | 83,40 | 0,45% | - |
| 22.10.2020 | 82,20 | 83,14 | 81,82 | 83,03 | 0,90% | - |
| 21.10.2020 | 82,22 | 83,19 | 82,15 | 82,29 | 0,14% | - |
| 20.10.2020 | 81,60 | 82,78 | 81,33 | 82,17 | 0,66% | - |
| 19.10.2020 | 82,34 | 82,51 | 81,22 | 81,64 | -0,92% | - |
| 16.10.2020 | 81,58 | 82,69 | 81,52 | 82,39 | 1,48% | - |
| 15.10.2020 | 80,64 | 81,93 | 80,45 | 81,19 | -0,18% | - |
| 14.10.2020 | 81,21 | 81,63 | 81,03 | 81,34 | 0,21% | - |
| 13.10.2020 | 81,53 | 81,66 | 79,86 | 81,17 | -1,64% | - |
| 12.10.2020 | 82,38 | 83,40 | 82,38 | 82,53 | 0,60% | - |
| 09.10.2020 | 81,51 | 82,57 | 81,41 | 82,04 | 0,43% | - |
| 08.10.2020 | 81,34 | 81,75 | 80,72 | 81,68 | 1,11% | - |
| 07.10.2020 | 81,56 | 81,84 | 80,04 | 80,79 | -0,63% | - |
| 06.10.2020 | 80,38 | 82,04 | 79,86 | 81,30 | 0,73% | - |
| 05.10.2020 | 0,00 | 81,06 | 0,00 | 80,71 | 1,10% | - |