Börse:
290,936$
-3,81%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
290,936$
Ask:
290,936$
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 291,75 | 294,97 | 285,51 | 291,74 | -3,54% | 499.178,00 |
| 24.11.2021 | 301,53 | 303,77 | 299,18 | 302,46 | -0,50% | 435.133,00 |
| 23.11.2021 | 301,35 | 304,63 | 299,72 | 303,97 | 0,88% | 513.617,00 |
| 22.11.2021 | 303,22 | 306,41 | 299,07 | 301,31 | 0,59% | 579.995,00 |
| 19.11.2021 | 300,05 | 301,93 | 295,09 | 299,55 | -1,19% | 781.031,00 |
| 18.11.2021 | 304,10 | 305,46 | 300,23 | 303,17 | 0,25% | 414.806,00 |
| 17.11.2021 | 308,00 | 308,55 | 301,58 | 302,41 | -2,03% | 565.331,00 |
| 16.11.2021 | 308,08 | 312,14 | 305,60 | 308,68 | 0,33% | 456.459,00 |
| 15.11.2021 | 308,85 | 310,55 | 306,83 | 307,68 | -0,28% | 376.865,00 |
| 12.11.2021 | 305,98 | 309,06 | 304,20 | 308,53 | 0,79% | 328.136,00 |
| 11.11.2021 | 304,35 | 308,12 | 303,54 | 306,11 | 0,42% | 346.027,00 |
| 10.11.2021 | 303,49 | 308,25 | 302,20 | 304,83 | -0,12% | 395.691,00 |
| 09.11.2021 | 305,12 | 306,89 | 302,55 | 305,20 | -0,56% | 496.670,00 |
| 08.11.2021 | 307,15 | 309,10 | 305,73 | 306,93 | 0,55% | 395.228,00 |
| 05.11.2021 | 308,30 | 310,26 | 304,88 | 305,24 | -0,47% | 402.836,00 |
| 04.11.2021 | 309,70 | 309,98 | 303,71 | 306,69 | -1,14% | 439.624,00 |
| 03.11.2021 | 305,84 | 311,18 | 305,84 | 310,24 | 0,77% | 386.798,00 |
| 02.11.2021 | 306,00 | 309,99 | 305,76 | 307,87 | 0,69% | 572.014,00 |
| 01.11.2021 | 303,48 | 305,97 | 301,59 | 305,77 | 1,20% | 381.711,00 |
| 29.10.2021 | 302,64 | 306,26 | 300,66 | 302,13 | -0,46% | 533.254,00 |
| 28.10.2021 | 297,88 | 303,61 | 297,88 | 303,53 | 2,43% | 559.509,00 |
| 27.10.2021 | 305,00 | 307,55 | 295,50 | 296,32 | -0,33% | 595.943,00 |
| 26.10.2021 | 299,76 | 301,00 | 297,31 | 297,31 | -0,23% | 480.327,00 |
| 25.10.2021 | 299,30 | 300,58 | 297,11 | 298,00 | -0,07% | 451.131,00 |
| 22.10.2021 | 296,62 | 298,94 | 295,32 | 298,20 | 0,71% | 606.980,00 |
| 21.10.2021 | 296,20 | 298,00 | 294,77 | 296,11 | -0,21% | 346.245,00 |
| 20.10.2021 | 292,11 | 297,38 | 291,41 | 296,73 | 1,21% | 322.517,00 |
| 19.10.2021 | 290,85 | 293,75 | 289,50 | 293,18 | 1,44% | 304.312,00 |
| 18.10.2021 | 289,24 | 290,60 | 286,90 | 289,01 | -0,30% | 343.197,00 |
| 15.10.2021 | 289,43 | 292,30 | 287,48 | 289,87 | 1,41% | 466.007,00 |
| 14.10.2021 | 282,15 | 285,94 | 280,15 | 285,83 | 2,69% | 456.429,00 |
| 13.10.2021 | 279,35 | 279,73 | 272,98 | 278,35 | -0,41% | 356.375,00 |
| 12.10.2021 | 277,98 | 280,79 | 274,58 | 279,49 | 0,82% | 397.687,00 |
| 11.10.2021 | 278,83 | 284,09 | 277,18 | 277,23 | -0,67% | 400.262,00 |
| 08.10.2021 | 276,60 | 281,67 | 275,55 | 279,10 | 1,00% | 380.887,00 |
| 07.10.2021 | 275,73 | 280,89 | 275,73 | 276,35 | 1,16% | 512.123,00 |
| 06.10.2021 | 268,87 | 273,84 | 267,03 | 273,19 | 0,10% | 477.042,00 |
| 05.10.2021 | 266,87 | 274,02 | 266,04 | 272,93 | 3,04% | 494.785,00 |
| 04.10.2021 | 266,82 | 271,80 | 263,45 | 264,89 | -1,36% | 444.566,00 |
| 01.10.2021 | 265,52 | 270,43 | 262,89 | 268,53 | 1,67% | 484.196,00 |
| 30.09.2021 | 272,54 | 273,26 | 263,98 | 264,12 | -2,43% | 581.304,00 |
| 29.09.2021 | 272,14 | 273,17 | 269,56 | 270,71 | -0,16% | 331.409,00 |
| 28.09.2021 | 276,94 | 279,00 | 270,79 | 271,15 | -2,32% | 508.990,00 |
| 27.09.2021 | 272,18 | 278,46 | 272,18 | 277,60 | 2,28% | 493.884,00 |
| 24.09.2021 | 267,30 | 272,18 | 267,25 | 271,40 | 1,36% | 385.431,00 |
| 23.09.2021 | 261,95 | 270,23 | 261,91 | 267,75 | 3,33% | 425.538,00 |
| 22.09.2021 | 257,20 | 260,75 | 255,87 | 259,13 | 2,22% | 442.913,00 |
| 21.09.2021 | 258,69 | 258,74 | 252,20 | 253,50 | -1,10% | 519.241,00 |
| 20.09.2021 | 262,53 | 262,53 | 251,49 | 256,31 | -4,91% | 810.054,00 |
| 17.09.2021 | 270,48 | 273,71 | 267,70 | 269,55 | -0,63% | 1.194.201,00 |
| 16.09.2021 | 272,28 | 273,66 | 268,72 | 271,25 | -0,01% | 390.280,00 |
| 15.09.2021 | 267,04 | 273,07 | 266,00 | 271,27 | 1,76% | 540.178,00 |
| 14.09.2021 | 269,94 | 271,33 | 265,84 | 266,58 | -1,12% | 432.874,00 |
| 13.09.2021 | 270,01 | 270,52 | 266,97 | 269,59 | 1,07% | 372.550,00 |
| 10.09.2021 | 272,22 | 272,22 | 266,65 | 266,73 | -1,05% | 370.914,00 |
| 09.09.2021 | 269,01 | 273,23 | 268,50 | 269,55 | 0,17% | 351.363,00 |
| 08.09.2021 | 269,65 | 271,00 | 267,33 | 269,10 | -0,27% | 334.427,00 |
| 07.09.2021 | 271,97 | 274,11 | 269,81 | 269,84 | -0,92% | 374.898,00 |
| 03.09.2021 | 272,98 | 275,00 | 271,44 | 272,35 | -0,58% | 388.255,00 |
| 02.09.2021 | 273,59 | 274,64 | 272,29 | 273,94 | 0,61% | 345.912,00 |
| 01.09.2021 | 272,45 | 273,17 | 268,58 | 272,28 | -0,23% | 439.946,00 |
| 31.08.2021 | 272,97 | 274,50 | 271,43 | 272,91 | 0,05% | 609.582,00 |
| 30.08.2021 | 277,63 | 277,95 | 272,71 | 272,78 | -1,32% | 286.587,00 |
| 27.08.2021 | 270,87 | 276,59 | 270,54 | 276,42 | 2,37% | 578.452,00 |
| 26.08.2021 | 273,34 | 273,34 | 269,99 | 270,02 | -0,98% | 355.761,00 |
| 25.08.2021 | 269,22 | 274,22 | 268,48 | 272,68 | 1,69% | 309.546,00 |
| 24.08.2021 | 265,57 | 268,72 | 265,30 | 268,14 | 1,18% | 282.547,00 |
| 23.08.2021 | 263,08 | 266,33 | 262,00 | 265,02 | 1,31% | 471.471,00 |
| 20.08.2021 | 260,61 | 263,67 | 259,72 | 261,60 | 0,48% | 511.412,00 |
| 19.08.2021 | 260,07 | 264,42 | 258,67 | 260,36 | -1,39% | 467.047,00 |
| 18.08.2021 | 267,44 | 269,25 | 263,66 | 264,02 | -1,75% | 413.045,00 |
| 17.08.2021 | 268,97 | 270,86 | 265,69 | 268,73 | -0,93% | 397.639,00 |
| 16.08.2021 | 270,84 | 272,41 | 268,45 | 271,26 | -0,33% | 321.719,00 |
| 13.08.2021 | 272,81 | 273,59 | 270,45 | 272,17 | -0,23% | 300.433,00 |
| 12.08.2021 | 269,80 | 273,17 | 269,61 | 272,80 | 0,55% | 345.836,00 |
| 11.08.2021 | 268,45 | 272,94 | 267,73 | 271,32 | 1,08% | 546.359,00 |
| 10.08.2021 | 266,12 | 270,39 | 264,43 | 268,43 | 1,06% | 354.098,00 |
| 09.08.2021 | 264,93 | 267,04 | 262,53 | 265,61 | 0,01% | 289.732,00 |
| 06.08.2021 | 263,38 | 266,43 | 262,45 | 265,59 | 1,49% | 379.775,00 |
| 05.08.2021 | 257,67 | 261,70 | 256,52 | 261,69 | 2,40% | 370.682,00 |
| 04.08.2021 | 257,33 | 260,03 | 255,29 | 255,56 | -1,66% | 339.698,00 |
| 03.08.2021 | 259,05 | 260,54 | 254,61 | 259,87 | 0,56% | 380.680,00 |
| 02.08.2021 | 259,62 | 263,15 | 257,88 | 258,42 | 0,33% | 444.099,00 |
| 30.07.2021 | 258,51 | 261,92 | 257,35 | 257,56 | -0,64% | 457.052,00 |
| 29.07.2021 | 254,82 | 260,05 | 253,29 | 259,21 | 2,84% | 556.748,00 |
| 28.07.2021 | 251,55 | 254,27 | 248,88 | 252,06 | 1,01% | 532.267,00 |
| 27.07.2021 | 241,74 | 252,31 | 241,74 | 249,55 | -0,64% | 714.173,00 |
| 26.07.2021 | 249,49 | 252,44 | 248,52 | 251,15 | 0,91% | 368.791,00 |
| 23.07.2021 | 248,20 | 250,69 | 247,84 | 248,89 | 0,81% | 445.003,00 |
| 22.07.2021 | 250,14 | 250,52 | 246,70 | 246,88 | -1,69% | 457.707,00 |
| 21.07.2021 | 248,46 | 252,78 | 247,71 | 251,12 | 2,16% | 475.339,00 |
| 20.07.2021 | 237,89 | 247,37 | 237,89 | 245,82 | 3,24% | 486.696,00 |
| 19.07.2021 | 241,95 | 242,23 | 236,55 | 238,11 | -3,51% | 477.995,00 |
| 16.07.2021 | 249,63 | 250,12 | 246,66 | 246,78 | -0,84% | 486.329,00 |
| 15.07.2021 | 244,83 | 250,83 | 244,68 | 248,86 | 0,81% | 452.050,00 |
| 14.07.2021 | 249,26 | 251,32 | 245,04 | 246,85 | -1,10% | 422.775,00 |
| 13.07.2021 | 251,57 | 251,98 | 248,64 | 249,60 | -0,81% | 395.271,00 |
| 12.07.2021 | 246,73 | 252,17 | 246,64 | 251,65 | 1,08% | 443.197,00 |
| 09.07.2021 | 245,53 | 249,06 | 244,21 | 248,95 | 3,16% | 564.487,00 |
| 08.07.2021 | 245,07 | 246,82 | 240,42 | 241,33 | -3,05% | 672.697,00 |