Börse:
248,951$
0,84%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
247,235$
Ask:
250,668$
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 248,20 | 250,69 | 247,84 | 248,89 | 0,81% | 445.001,00 |
| 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 |
| 07.07.2021 | 245,05 | 249,13 | 245,05 | 248,93 | 0,70% | 517.528,00 |
| 06.07.2021 | 250,02 | 250,66 | 246,00 | 247,19 | -1,49% | 457.620,00 |
| 02.07.2021 | 250,54 | 251,65 | 250,07 | 250,92 | -0,03% | 372.209,00 |
| 01.07.2021 | 250,37 | 252,20 | 249,05 | 250,99 | 0,85% | 537.215,00 |
| 30.06.2021 | 247,26 | 249,78 | 247,06 | 248,88 | 0,28% | 590.290,00 |
| 29.06.2021 | 248,75 | 250,29 | 247,31 | 248,19 | 0,66% | 571.733,00 |
| 28.06.2021 | 247,78 | 248,33 | 245,44 | 246,57 | -0,83% | 613.002,00 |
| 25.06.2021 | 246,76 | 249,89 | 246,08 | 248,64 | 1,30% | 2.010.956,00 |
| 24.06.2021 | 245,36 | 246,00 | 242,41 | 245,44 | 0,98% | 572.073,00 |
| 23.06.2021 | 242,99 | 244,49 | 241,33 | 243,07 | 0,04% | 629.168,00 |
| 22.06.2021 | 241,43 | 244,74 | 239,13 | 242,97 | 0,67% | 906.764,00 |
| 21.06.2021 | 239,27 | 242,28 | 238,73 | 241,35 | 1,98% | 632.359,00 |
| 18.06.2021 | 240,28 | 240,71 | 236,35 | 236,66 | -3,39% | 1.336.319,00 |
| 17.06.2021 | 254,65 | 254,65 | 243,46 | 244,96 | -3,41% | 839.285,00 |
| 16.06.2021 | 254,15 | 255,23 | 249,25 | 253,61 | -0,51% | 958.067,00 |
| 15.06.2021 | 254,01 | 256,89 | 252,14 | 254,92 | 0,12% | 711.548,00 |
| 14.06.2021 | 258,26 | 258,50 | 253,27 | 254,62 | -1,52% | 903.133,00 |
| 11.06.2021 | 258,12 | 259,07 | 257,27 | 258,56 | 0,48% | 560.143,00 |
| 10.06.2021 | 263,31 | 264,39 | 256,85 | 257,32 | -1,30% | 496.923,00 |
| 09.06.2021 | 262,26 | 263,19 | 260,31 | 260,72 | -1,21% | 649.589,00 |
| 08.06.2021 | 263,53 | 265,08 | 260,31 | 263,91 | -0,36% | 462.518,00 |
| 07.06.2021 | 266,82 | 266,82 | 264,36 | 264,86 | -0,21% | 414.852,00 |
| 04.06.2021 | 263,65 | 265,57 | 261,37 | 265,41 | 0,60% | 377.737,00 |
| 03.06.2021 | 261,83 | 266,45 | 260,97 | 263,82 | 0,43% | 514.272,00 |
| 02.06.2021 | 262,28 | 263,06 | 259,13 | 262,69 | 0,16% | 463.602,00 |
| 01.06.2021 | 263,16 | 263,79 | 260,41 | 262,28 | 0,94% | 599.202,00 |
| 28.05.2021 | 261,31 | 261,50 | 256,89 | 259,84 | -0,18% | 625.260,00 |
| 27.05.2021 | 258,64 | 260,96 | 256,84 | 260,30 | 1,79% | 1.849.857,00 |
| 26.05.2021 | 254,98 | 257,39 | 252,29 | 255,73 | 0,88% | 655.127,00 |
| 25.05.2021 | 256,19 | 258,98 | 253,49 | 253,50 | -0,48% | 844.504,00 |
| 24.05.2021 | 255,81 | 256,48 | 253,51 | 254,71 | 0,17% | 441.796,00 |
| 21.05.2021 | 253,38 | 256,89 | 253,38 | 254,27 | 0,61% | 715.380,00 |
| 20.05.2021 | 252,63 | 255,24 | 250,72 | 252,74 | 0,19% | 477.713,00 |
| 19.05.2021 | 248,24 | 252,41 | 247,31 | 252,26 | -0,21% | 608.996,00 |
| 18.05.2021 | 257,42 | 259,05 | 252,50 | 252,78 | -1,70% | 662.698,00 |
| 17.05.2021 | 256,76 | 258,63 | 254,07 | 257,15 | -0,46% | 512.325,00 |
| 14.05.2021 | 254,96 | 260,22 | 252,99 | 258,34 | 1,74% | 506.826,00 |
| 13.05.2021 | 249,60 | 256,06 | 249,60 | 253,92 | 1,23% | 663.732,00 |
| 12.05.2021 | 258,99 | 261,45 | 249,61 | 250,84 | -2,83% | 771.058,00 |
| 11.05.2021 | 260,09 | 261,70 | 255,02 | 258,15 | -2,25% | 637.436,00 |
| 10.05.2021 | 266,48 | 269,29 | 264,06 | 264,10 | -0,58% | 404.378,00 |
| 07.05.2021 | 259,73 | 266,41 | 258,86 | 265,65 | 0,78% | 495.910,00 |
| 06.05.2021 | 261,30 | 263,74 | 258,48 | 263,60 | 0,90% | 485.677,00 |
| 05.05.2021 | 259,96 | 262,90 | 260,08 | 261,25 | 1,44% | 385.266,00 |
| 04.05.2021 | 256,03 | 258,38 | 252,08 | 257,53 | -0,12% | 742.740,00 |
| 03.05.2021 | 261,23 | 261,74 | 256,93 | 257,85 | -0,21% | 748.054,00 |
| 30.04.2021 | 259,70 | 260,78 | 256,27 | 258,40 | -0,94% | 802.924,00 |
| 29.04.2021 | 260,00 | 261,84 | 257,53 | 260,84 | 1,64% | 610.141,00 |
| 28.04.2021 | 256,41 | 257,72 | 254,76 | 256,62 | 0,04% | 498.824,00 |
| 27.04.2021 | 250,99 | 259,64 | 250,99 | 256,53 | 3,65% | 731.761,00 |
| 26.04.2021 | 249,63 | 251,26 | 247,17 | 247,50 | -0,66% | 601.021,00 |
| 23.04.2021 | 243,85 | 250,00 | 242,65 | 249,14 | 2,57% | 501.040,00 |
| 22.04.2021 | 247,54 | 247,54 | 242,18 | 242,90 | -1,79% | 478.844,00 |
| 21.04.2021 | 240,95 | 247,60 | 240,43 | 247,33 | 2,04% | 435.211,00 |
| 20.04.2021 | 245,02 | 245,65 | 240,36 | 242,38 | -1,76% | 462.968,00 |
| 19.04.2021 | 248,70 | 249,67 | 246,03 | 246,71 | -0,83% | 416.653,00 |
| 16.04.2021 | 248,98 | 249,22 | 246,26 | 248,77 | 0,51% | 547.165,00 |
| 15.04.2021 | 248,04 | 249,27 | 244,77 | 247,52 | 0,24% | 532.335,00 |
| 14.04.2021 | 242,92 | 248,63 | 241,81 | 246,93 | 1,50% | 563.811,00 |
| 13.04.2021 | 244,44 | 245,05 | 240,99 | 243,29 | -0,97% | 618.884,00 |
| 12.04.2021 | 241,75 | 246,39 | 240,86 | 245,67 | 2,03% | 574.225,00 |
| 09.04.2021 | 239,32 | 241,18 | 237,90 | 240,79 | 1,57% | 434.189,00 |
| 08.04.2021 | 237,67 | 238,20 | 234,72 | 237,06 | -0,43% | 330.397,00 |
| 07.04.2021 | 237,11 | 238,91 | 235,15 | 238,09 | 0,70% | 373.379,00 |
| 06.04.2021 | 238,29 | 239,65 | 235,74 | 236,43 | -0,78% | 397.836,00 |
| 05.04.2021 | 238,45 | 240,52 | 235,97 | 238,28 | 1,22% | 551.051,00 |
| 01.04.2021 | 234,05 | 235,55 | 232,69 | 235,41 | 1,27% | 494.653,00 |
| 31.03.2021 | 232,53 | 235,16 | 231,69 | 232,45 | -0,15% | 619.934,00 |
| 30.03.2021 | 230,44 | 233,86 | 230,39 | 232,80 | 1,54% | 357.365,00 |
| 29.03.2021 | 229,85 | 231,68 | 226,11 | 229,28 | -1,42% | 571.180,00 |
| 26.03.2021 | 229,51 | 232,66 | 226,54 | 232,58 | 2,15% | 713.877,00 |
| 25.03.2021 | 222,53 | 228,40 | 219,18 | 227,69 | 2,35% | 678.906,00 |
| 24.03.2021 | 223,60 | 228,38 | 222,47 | 222,47 | 0,41% | 624.751,00 |
| 23.03.2021 | 227,79 | 229,16 | 220,82 | 221,57 | -3,32% | 768.101,00 |
| 22.03.2021 | 228,42 | 230,08 | 225,83 | 229,18 | 0,33% | 918.026,00 |
| 19.03.2021 | 225,18 | 230,34 | 221,90 | 228,43 | 0,67% | 3.286.970,00 |
| 18.03.2021 | 227,01 | 236,44 | 225,67 | 226,90 | 0,63% | 1.623.879,00 |
| 17.03.2021 | 221,76 | 225,53 | 220,30 | 225,49 | 1,98% | 939.315,00 |
| 16.03.2021 | 226,28 | 227,62 | 220,40 | 221,12 | -3,07% | 917.777,00 |
| 15.03.2021 | 226,13 | 228,18 | 221,83 | 228,13 | 1,17% | 972.826,00 |
| 12.03.2021 | 229,18 | 229,42 | 224,54 | 225,49 | -0,46% | 698.513,00 |
| 11.03.2021 | 224,94 | 229,34 | 222,25 | 226,54 | 0,39% | 987.939,00 |
| 10.03.2021 | 225,75 | 228,49 | 224,47 | 225,65 | 0,96% | 1.166.525,00 |
| 09.03.2021 | 223,66 | 227,04 | 221,30 | 223,50 | -0,25% | 855.350,00 |
| 08.03.2021 | 225,00 | 230,00 | 223,48 | 224,07 | 0,80% | 850.679,00 |
| 05.03.2021 | 221,26 | 223,30 | 213,90 | 222,30 | 2,33% | 954.219,00 |
| 04.03.2021 | 221,91 | 224,27 | 213,38 | 217,24 | -2,88% | 939.237,00 |
| 03.03.2021 | 226,75 | 228,26 | 223,38 | 223,69 | -0,93% | 893.354,00 |