Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 220,54 | 224,48 | 0,00 | 221,46 | -1,22% | - |
| 25.02.2021 | 230,69 | 231,13 | 223,19 | 224,19 | -3,46% | - |
| 24.02.2021 | 228,08 | 232,87 | 0,00 | 232,23 | 2,52% | - |
| 23.02.2021 | 225,52 | 226,69 | 222,80 | 226,51 | 0,28% | - |
| 22.02.2021 | 225,13 | 227,88 | 223,80 | 225,88 | 0,60% | - |
| 19.02.2021 | 217,72 | 224,68 | 217,65 | 224,53 | 4,88% | - |
| 18.02.2021 | 215,16 | 215,29 | 212,73 | 214,09 | -1,89% | - |
| 17.02.2021 | 218,35 | 218,82 | 216,23 | 218,23 | -0,84% | - |
| 16.02.2021 | 219,86 | 221,41 | 219,05 | 220,07 | 0,89% | - |
| 12.02.2021 | 217,33 | 218,39 | 215,88 | 218,13 | 1,59% | - |
| 11.02.2021 | 215,07 | 215,27 | 0,00 | 214,73 | -0,15% | - |
| 10.02.2021 | 215,01 | 217,87 | 213,87 | 215,05 | 0,17% | - |
| 09.02.2021 | 212,52 | 215,42 | 0,00 | 214,68 | 0,62% | - |
| 08.02.2021 | 211,50 | 213,41 | 210,99 | 213,36 | 1,05% | - |
| 05.02.2021 | 211,82 | 213,35 | 209,85 | 211,15 | 0,95% | - |
| 04.02.2021 | 207,50 | 209,42 | 207,11 | 209,16 | 3,48% | - |
| 03.02.2021 | 204,14 | 204,50 | 201,04 | 202,13 | -1,54% | - |
| 02.02.2021 | 205,31 | 206,20 | 204,29 | 205,30 | 2,24% | - |
| 01.02.2021 | 198,11 | 200,96 | 196,90 | 200,80 | 1,28% | - |
| 29.01.2021 | 201,47 | 202,01 | 0,00 | 198,26 | -4,43% | - |
| 28.01.2021 | 201,90 | 209,34 | 199,91 | 207,45 | 2,83% | - |
| 27.01.2021 | 209,04 | 209,77 | 200,92 | 201,74 | -4,50% | - |
| 26.01.2021 | 213,13 | 213,30 | 210,38 | 211,24 | -0,28% | - |
| 25.01.2021 | 213,18 | 213,18 | 209,33 | 211,84 | -0,18% | - |
| 22.01.2021 | 210,04 | 212,70 | 209,96 | 212,22 | 0,11% | - |
| 21.01.2021 | 214,35 | 214,48 | 211,97 | 211,98 | -0,72% | - |
| 20.01.2021 | 213,32 | 214,21 | 212,34 | 213,52 | 0,04% | - |
| 19.01.2021 | 210,36 | 213,74 | 210,36 | 213,45 | 2,65% | - |
| 15.01.2021 | 204,30 | 208,50 | 204,23 | 207,95 | 0,45% | - |
| 14.01.2021 | 204,09 | 207,15 | 203,16 | 207,01 | 1,99% | - |
| 13.01.2021 | 203,44 | 204,02 | 201,47 | 202,97 | -0,85% | - |
| 12.01.2021 | 205,09 | 206,21 | 204,06 | 204,71 | 1,53% | - |
| 11.01.2021 | 200,18 | 202,27 | 200,10 | 201,63 | 0,03% | - |
| 08.01.2021 | 199,12 | 201,58 | 198,44 | 201,55 | 0,72% | - |
| 07.01.2021 | 201,71 | 202,20 | 199,51 | 200,11 | 1,21% | - |
| 06.01.2021 | 195,10 | 200,03 | 195,10 | 197,71 | 5,80% | - |
| 05.01.2021 | 186,89 | 188,09 | 185,83 | 186,88 | -0,75% | - |
| 04.01.2021 | 190,73 | 190,73 | 185,87 | 188,30 | -3,23% | - |
| 31.12.2020 | 192,07 | 194,64 | 191,82 | 194,58 | 1,74% | - |
| 30.12.2020 | 192,37 | 192,41 | 190,71 | 191,25 | 1,08% | - |
| 29.12.2020 | 189,32 | 190,49 | 188,77 | 189,21 | -0,45% | - |
| 28.12.2020 | 190,05 | 190,11 | 190,05 | 190,07 | 0,81% | - |
| 24.12.2020 | 187,83 | 193,71 | 187,74 | 188,55 | -0,20% | - |
| 23.12.2020 | 187,63 | 189,72 | 187,43 | 188,93 | 2,14% | - |
| 22.12.2020 | 187,60 | 187,85 | 184,70 | 184,98 | -0,73% | - |
| 21.12.2020 | 183,52 | 187,83 | 183,06 | 186,33 | 0,36% | - |
| 18.12.2020 | 187,22 | 187,90 | 181,80 | 185,66 | -2,30% | - |
| 17.12.2020 | 189,21 | 190,55 | 188,32 | 190,04 | 3,57% | - |
| 16.12.2020 | 190,33 | 191,07 | 183,49 | 183,49 | -3,79% | - |
| 15.12.2020 | 189,86 | 193,29 | 189,55 | 190,71 | -0,46% | - |
| 14.12.2020 | 193,44 | 193,63 | 190,88 | 191,59 | 0,02% | - |
| 11.12.2020 | 191,61 | 192,15 | 189,52 | 191,56 | -0,70% | - |
| 10.12.2020 | 190,46 | 193,12 | 190,31 | 192,92 | -0,22% | - |
| 09.12.2020 | 195,49 | 195,54 | 191,66 | 193,36 | 0,02% | - |
| 08.12.2020 | 192,54 | 193,80 | 192,41 | 193,33 | 0,30% | - |
| 07.12.2020 | 193,91 | 200,20 | 0,00 | 192,74 | -1,29% | - |
| 04.12.2020 | 196,86 | 198,16 | 149,94 | 195,26 | 1,20% | - |
| 03.12.2020 | 194,61 | 194,61 | 192,95 | 192,95 | 2,28% | - |
| 02.12.2020 | 190,12 | 193,87 | 188,65 | 188,65 | -0,69% | - |
| 01.12.2020 | 190,04 | 190,75 | 188,08 | 189,97 | 4,40% | - |
| 30.11.2020 | 184,98 | 191,73 | 168,95 | 181,96 | -3,92% | - |
| 27.11.2020 | 190,80 | 191,28 | 189,25 | 189,39 | -0,43% | - |
| 25.11.2020 | 191,41 | 191,41 | 188,46 | 190,21 | -1,47% | - |
| 24.11.2020 | 189,05 | 193,17 | 188,26 | 193,04 | 5,06% | - |
| 23.11.2020 | 181,95 | 184,25 | 181,95 | 183,75 | 2,06% | - |
| 20.11.2020 | 181,90 | 181,93 | 179,77 | 180,04 | -1,92% | - |
| 19.11.2020 | 181,95 | 184,13 | 181,78 | 183,57 | -0,09% | - |
| 18.11.2020 | 187,26 | 188,49 | 183,63 | 183,73 | -0,31% | - |
| 17.11.2020 | 184,31 | 184,31 | 184,23 | 184,31 | -0,68% | - |
| 16.11.2020 | 187,21 | 188,65 | 184,86 | 185,58 | 0,41% | - |
| 13.11.2020 | 181,55 | 185,61 | 180,24 | 184,82 | 4,55% | - |
| 12.11.2020 | 179,28 | 180,80 | 175,79 | 176,77 | -2,47% | - |
| 11.11.2020 | 181,90 | 183,14 | 180,01 | 181,26 | -1,28% | - |
| 10.11.2020 | 181,06 | 184,61 | 0,00 | 183,62 | 0,33% | - |
| 09.11.2020 | 185,69 | 186,95 | 182,39 | 183,02 | 7,61% | - |
| 06.11.2020 | 171,15 | 172,21 | 168,83 | 170,07 | -1,55% | - |
| 05.11.2020 | 171,45 | 174,65 | 170,91 | 172,76 | 2,63% | - |
| 04.11.2020 | 165,89 | 173,07 | 165,38 | 168,33 | 0,29% | - |
| 03.11.2020 | 169,75 | 170,20 | 166,84 | 167,84 | 2,07% | - |
| 02.11.2020 | 164,69 | 165,56 | 162,60 | 164,43 | 2,71% | - |
| 30.10.2020 | 160,99 | 161,54 | 157,76 | 160,09 | -0,97% | - |
| 29.10.2020 | 160,19 | 162,69 | 157,97 | 161,66 | 1,82% | - |
| 28.10.2020 | 159,99 | 160,25 | 156,50 | 158,77 | -2,24% | - |
| 27.10.2020 | 0,00 | 164,75 | 0,00 | 162,41 | -1,88% | - |
| 26.10.2020 | 165,88 | 165,88 | 163,46 | 165,52 | -2,78% | - |
| 23.10.2020 | 171,45 | 171,68 | 169,76 | 170,25 | -0,05% | - |
| 22.10.2020 | 167,37 | 170,79 | 166,11 | 170,33 | 2,14% | - |
| 21.10.2020 | 169,22 | 169,51 | 166,76 | 166,76 | -0,77% | - |
| 20.10.2020 | 0,00 | 171,18 | 0,00 | 168,05 | -0,55% | - |
| 19.10.2020 | 171,96 | 172,88 | 168,63 | 168,98 | -0,57% | - |
| 16.10.2020 | 169,68 | 171,66 | 168,86 | 169,95 | -0,57% | - |
| 15.10.2020 | 167,25 | 171,68 | 167,12 | 170,93 | 2,33% | - |
| 14.10.2020 | 168,51 | 168,63 | 166,62 | 167,05 | -0,07% | - |
| 13.10.2020 | 170,52 | 171,04 | 165,87 | 167,16 | -2,85% | - |
| 12.10.2020 | 171,55 | 172,91 | 171,35 | 172,07 | 1,01% | - |
| 09.10.2020 | 170,27 | 171,44 | 169,04 | 170,35 | 0,60% | - |
| 08.10.2020 | 167,54 | 169,63 | 166,63 | 169,34 | 2,51% | - |
| 07.10.2020 | 163,66 | 165,63 | 162,77 | 165,19 | 3,28% | - |
| 06.10.2020 | 162,95 | 165,54 | 159,40 | 159,95 | -1,69% | - |
| 05.10.2020 | 161,65 | 163,41 | 161,19 | 162,70 | 2,30% | - |