Echtzeit-Aktienkurs Apartment Investment and Management Company
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2019 | 24,68 | 26,00 | 24,68 | 25,15 | -3,38% | - |
| 15.05.2019 | 25,25 | 26,03 | 24,38 | 26,03 | 3,42% | - |
| 14.05.2019 | 24,47 | 25,99 | 24,47 | 25,17 | 0,04% | - |
| 13.05.2019 | 25,16 | 25,98 | 24,30 | 25,16 | -0,04% | - |
| 10.05.2019 | 25,59 | 25,59 | 23,60 | 25,17 | 0,08% | - |
| 09.05.2019 | 25,15 | 25,98 | 24,46 | 25,15 | -3,42% | - |
| 08.05.2019 | 25,16 | 26,04 | 24,29 | 26,04 | 3,48% | - |
| 07.05.2019 | 25,16 | 25,99 | 24,29 | 25,16 | 0,12% | - |
| 06.05.2019 | 24,45 | 25,96 | 23,62 | 25,13 | -0,12% | - |
| 03.05.2019 | 25,16 | 25,21 | 24,12 | 25,16 | 0,14% | - |
| 02.05.2019 | 25,49 | 26,01 | 24,30 | 25,13 | 3,42% | - |
| 01.05.2019 | 25,09 | 26,06 | 24,30 | 24,30 | -6,84% | - |
| 30.04.2019 | 24,50 | 26,08 | 24,40 | 26,08 | 3,78% | - |
| 29.04.2019 | 24,56 | 25,96 | 24,22 | 25,13 | -0,02% | - |
| 26.04.2019 | 24,22 | 26,02 | 24,22 | 25,14 | 0,00% | - |
| 25.04.2019 | 24,75 | 25,96 | 24,75 | 25,14 | 3,44% | - |
| 24.04.2019 | 24,58 | 26,04 | 24,30 | 24,30 | -3,21% | - |
| 23.04.2019 | 25,35 | 25,99 | 24,31 | 25,11 | 0,02% | - |
| 22.04.2019 | 26,98 | 26,98 | 24,28 | 25,10 | 0,00% | - |
| 18.04.2019 | 25,22 | 25,93 | 24,16 | 25,10 | 0,00% | - |
| 17.04.2019 | 24,72 | 25,93 | 24,72 | 25,10 | 0,16% | - |
| 16.04.2019 | 26,37 | 26,37 | 24,23 | 25,06 | -1,18% | - |
| 15.04.2019 | 25,36 | 26,48 | 24,98 | 25,36 | 0,02% | - |
| 12.04.2019 | 25,36 | 26,20 | 24,98 | 25,36 | 0,02% | - |
| 11.04.2019 | 25,39 | 26,23 | 24,89 | 25,35 | 0,04% | - |
| 10.04.2019 | 25,38 | 26,22 | 24,51 | 25,34 | 3,39% | - |
| 09.04.2019 | 26,34 | 26,34 | 23,66 | 24,51 | -3,16% | - |
| 08.04.2019 | 25,40 | 26,46 | 24,56 | 25,31 | 3,33% | - |
| 05.04.2019 | 27,33 | 27,33 | 24,46 | 24,50 | -3,39% | - |
| 04.04.2019 | 26,44 | 26,44 | 25,36 | 25,36 | -2,98% | - |
| 03.04.2019 | 25,37 | 26,25 | 24,11 | 26,14 | 6,43% | - |
| 02.04.2019 | 24,20 | 26,41 | 23,38 | 24,56 | -3,89% | - |
| 01.04.2019 | 25,57 | 26,47 | 24,61 | 25,55 | -3,37% | - |
| 29.03.2019 | 25,51 | 26,50 | 24,65 | 26,44 | 2,20% | - |
| 28.03.2019 | 25,90 | 26,81 | 24,97 | 25,87 | -0,12% | - |
| 27.03.2019 | 25,92 | 26,85 | 24,12 | 25,90 | -3,18% | - |
| 26.03.2019 | 25,86 | 26,75 | 24,93 | 26,75 | 3,34% | - |
| 25.03.2019 | 25,92 | 26,85 | 24,93 | 25,89 | -0,12% | - |
| 22.03.2019 | 25,52 | 26,77 | 24,92 | 25,92 | -0,08% | - |
| 21.03.2019 | 25,92 | 26,85 | 24,92 | 25,94 | 0,43% | - |
| 20.03.2019 | 25,56 | 26,81 | 24,94 | 25,83 | -0,10% | - |
| 19.03.2019 | 25,91 | 25,91 | 25,83 | 25,85 | -0,19% | 24.971,00 |
| 18.03.2019 | 25,92 | 25,93 | 25,87 | 25,90 | 0,12% | 11.688,00 |
| 15.03.2019 | 25,91 | 25,93 | 25,80 | 25,87 | -0,42% | 10.276,00 |
| 14.03.2019 | 26,01 | 26,01 | 25,94 | 25,98 | -0,08% | 11.475,00 |
| 13.03.2019 | 26,05 | 26,08 | 26,00 | 26,00 | 0,13% | 2.337,00 |
| 12.03.2019 | 25,94 | 26,04 | 25,94 | 25,97 | 0,21% | 930,00 |
| 11.03.2019 | 26,00 | 26,00 | 25,91 | 25,91 | -0,45% | 1.110,00 |
| 08.03.2019 | 26,05 | 26,09 | 26,02 | 26,03 | -0,08% | 4.981,00 |
| 07.03.2019 | 26,04 | 26,05 | 26,04 | 26,05 | -0,15% | 832,00 |
| 06.03.2019 | 26,09 | 26,09 | 26,09 | 26,09 | -0,04% | 548,00 |
| 05.03.2019 | 26,17 | 26,17 | 25,70 | 26,10 | 0,12% | 400,00 |
| 04.03.2019 | 26,21 | 26,24 | 26,07 | 26,07 | -0,08% | 529,00 |
| 01.03.2019 | 25,63 | 26,23 | 25,63 | 26,09 | -0,15% | 2.216,00 |
| 28.02.2019 | 26,00 | 26,20 | 25,90 | 26,13 | 0,46% | 63.625,00 |
| 27.02.2019 | 26,77 | 26,77 | 25,88 | 26,01 | -2,44% | 27.729,00 |
| 26.02.2019 | 26,05 | 27,24 | 26,00 | 26,66 | 2,38% | 5.595,00 |
| 25.02.2019 | 26,51 | 26,51 | 26,04 | 26,04 | 0,15% | 3.307,00 |
| 22.02.2019 | 26,09 | 26,11 | 26,00 | 26,00 | 0,39% | 1.034,00 |
| 21.02.2019 | 25,90 | 25,90 | 25,90 | 25,90 | -0,84% | 2.500,00 |
| 20.02.2019 | 25,98 | 26,12 | 25,98 | 26,12 | 1,87% | 700,00 |
| 19.02.2019 | 25,64 | 25,64 | 25,64 | 25,64 | -0,96% | 800,00 |
| 15.02.2019 | 25,89 | 25,89 | 25,89 | 25,89 | 0,00% | 32,00 |
| 14.02.2019 | 25,89 | 25,89 | 25,89 | 25,89 | 0,00% | 2.929,00 |
| 13.02.2019 | 25,89 | 25,89 | 25,89 | 25,89 | 0,00% | 106,00 |
| 12.02.2019 | 25,89 | 25,89 | 25,89 | 25,89 | -1,43% | 100,00 |
| 11.02.2019 | 26,10 | 26,27 | 25,92 | 26,27 | 2,04% | 1.201,00 |
| 08.02.2019 | 25,74 | 25,74 | 25,74 | 25,74 | 0,74% | 425,00 |
| 07.02.2019 | 25,55 | 25,55 | 25,53 | 25,55 | -0,78% | 870,00 |
| 06.02.2019 | 25,59 | 25,75 | 25,59 | 25,75 | 0,08% | 1.767,00 |
| 05.02.2019 | 25,70 | 25,91 | 25,63 | 25,73 | -1,29% | 39.307,00 |
| 04.02.2019 | 25,98 | 26,07 | 25,98 | 26,07 | 1,03% | 223,00 |
| 01.02.2019 | 25,83 | 25,83 | 25,80 | 25,80 | -0,81% | 588,00 |
| 31.01.2019 | 26,59 | 26,59 | 25,70 | 26,01 | 1,01% | 44.667,00 |
| 30.01.2019 | 25,60 | 25,75 | 25,60 | 25,75 | 0,00% | 495,00 |
| 29.01.2019 | 25,56 | 25,75 | 25,55 | 25,75 | 0,19% | 1.145,00 |
| 28.01.2019 | 25,88 | 25,89 | 25,68 | 25,70 | -0,35% | 6.284,00 |
| 25.01.2019 | 25,99 | 25,99 | 25,79 | 25,79 | 0,35% | 2.222,00 |
| 24.01.2019 | 25,71 | 25,98 | 25,68 | 25,70 | 0,00% | 6.831,00 |
| 23.01.2019 | 25,75 | 25,75 | 25,70 | 25,70 | -0,19% | 864,00 |
| 22.01.2019 | 25,80 | 25,80 | 25,75 | 25,75 | -0,39% | 794,00 |
| 18.01.2019 | 25,70 | 25,90 | 25,70 | 25,85 | 0,47% | 4.290,00 |
| 17.01.2019 | 25,73 | 25,73 | 25,73 | 25,73 | 0,90% | 205,00 |
| 16.01.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 2,00 |
| 15.01.2019 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 14.01.2019 | 25,50 | 25,51 | 25,50 | 25,50 | -0,06% | 1.386,00 |
| 11.01.2019 | 25,52 | 25,52 | 25,52 | 25,52 | 0,00% | 130,00 |
| 10.01.2019 | 25,44 | 25,52 | 25,44 | 25,52 | -0,60% | 395,00 |
| 09.01.2019 | 25,73 | 25,75 | 25,67 | 25,67 | 0,35% | 3.180,00 |
| 08.01.2019 | 25,52 | 25,58 | 25,52 | 25,58 | 0,00% | 449,00 |
| 07.01.2019 | 25,58 | 25,73 | 25,58 | 25,58 | 0,02% | 2.946,00 |
| 04.01.2019 | 25,50 | 25,58 | 25,50 | 25,58 | -0,68% | 601,00 |
| 03.01.2019 | 25,75 | 25,75 | 25,75 | 25,75 | 0,70% | 605,00 |
| 02.01.2019 | 25,40 | 25,57 | 25,40 | 25,57 | 0,67% | 1.308,00 |
| 31.12.2018 | 25,25 | 25,40 | 25,25 | 25,40 | -0,13% | 47.749,00 |
| 28.12.2018 | 25,44 | 25,44 | 25,18 | 25,43 | -0,21% | 1.137,00 |
| 27.12.2018 | 25,49 | 25,49 | 25,49 | 25,49 | 0,00% | 65,00 |
| 26.12.2018 | 25,59 | 25,59 | 25,49 | 25,49 | -0,67% | 2.209,00 |
| 24.12.2018 | 25,74 | 25,74 | 25,66 | 25,66 | -0,08% | 1.354,00 |
| 21.12.2018 | 25,40 | 25,90 | 25,40 | 25,68 | -0,85% | 51.573,00 |