Börse:
241,042$
1,68%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
238,848$
Ask:
243,236$
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2021 | 228,27 | 229,07 | 225,79 | 225,79 | -1,44% | 710.139,00 |
| 01.03.2021 | 224,98 | 230,73 | 224,98 | 229,08 | 3,54% | 650.973,00 |
| 26.02.2021 | 224,10 | 226,29 | 220,38 | 221,24 | -1,21% | 833.954,00 |
| 25.02.2021 | 233,49 | 233,91 | 223,11 | 223,94 | -3,52% | 569.949,00 |
| 24.02.2021 | 226,25 | 232,81 | 225,21 | 232,10 | 2,47% | 641.537,00 |
| 23.02.2021 | 227,96 | 227,96 | 222,81 | 226,50 | 0,27% | 717.288,00 |
| 22.02.2021 | 223,46 | 227,93 | 222,14 | 225,88 | 0,62% | 872.005,00 |
| 19.02.2021 | 215,75 | 224,70 | 214,31 | 224,49 | 4,80% | 1.233.604,00 |
| 18.02.2021 | 215,75 | 217,30 | 212,80 | 214,20 | -1,92% | 601.451,00 |
| 17.02.2021 | 219,16 | 219,80 | 216,30 | 218,39 | -0,82% | 513.847,00 |
| 16.02.2021 | 219,75 | 221,37 | 218,65 | 220,19 | 0,97% | 828.598,00 |
| 12.02.2021 | 214,00 | 218,35 | 213,79 | 218,08 | 1,57% | 412.857,00 |
| 11.02.2021 | 215,00 | 215,91 | 212,96 | 214,70 | -0,16% | 444.951,00 |
| 10.02.2021 | 215,23 | 217,74 | 213,74 | 215,05 | 0,18% | 746.088,00 |
| 09.02.2021 | 212,83 | 215,45 | 211,46 | 214,66 | 0,63% | 565.080,00 |
| 08.02.2021 | 211,31 | 213,51 | 210,94 | 213,31 | 1,07% | 392.727,00 |
| 05.02.2021 | 210,69 | 213,29 | 209,89 | 211,06 | 0,84% | 448.883,00 |
| 04.02.2021 | 202,47 | 209,43 | 202,27 | 209,31 | 3,69% | 478.016,00 |
| 03.02.2021 | 204,35 | 205,30 | 201,04 | 201,86 | -1,57% | 844.269,00 |
| 02.02.2021 | 203,63 | 206,20 | 202,74 | 205,09 | 2,12% | 518.167,00 |
| 01.02.2021 | 199,82 | 201,06 | 196,77 | 200,84 | 1,50% | 610.013,00 |
| 29.01.2021 | 204,97 | 204,97 | 197,81 | 197,87 | -4,25% | 1.006.023,00 |
| 28.01.2021 | 204,47 | 209,41 | 199,31 | 206,66 | 2,58% | 765.868,00 |
| 27.01.2021 | 207,28 | 209,96 | 201,06 | 201,46 | -4,64% | 890.922,00 |
| 26.01.2021 | 213,23 | 213,41 | 210,34 | 211,27 | -0,16% | 551.314,00 |
| 25.01.2021 | 210,33 | 213,47 | 209,35 | 211,61 | -0,08% | 630.604,00 |
| 22.01.2021 | 210,40 | 212,45 | 210,00 | 211,79 | -0,07% | 447.083,00 |
| 21.01.2021 | 213,40 | 214,50 | 211,94 | 211,94 | -0,57% | 663.027,00 |
| 20.01.2021 | 213,74 | 214,49 | 211,39 | 213,16 | 0,08% | 536.544,00 |
| 19.01.2021 | 209,60 | 213,73 | 209,27 | 212,99 | 2,26% | 822.620,00 |
| 15.01.2021 | 204,63 | 208,53 | 203,43 | 208,28 | 0,64% | 665.120,00 |
| 14.01.2021 | 203,97 | 207,28 | 202,52 | 206,95 | 1,91% | 749.612,00 |
| 13.01.2021 | 204,56 | 204,86 | 201,50 | 203,07 | -0,72% | 462.570,00 |
| 12.01.2021 | 202,09 | 206,15 | 201,34 | 204,55 | 1,47% | 733.323,00 |
| 11.01.2021 | 199,22 | 201,96 | 199,11 | 201,58 | 0,01% | 855.097,00 |
| 08.01.2021 | 200,75 | 201,63 | 198,52 | 201,55 | 0,71% | 545.441,00 |
| 07.01.2021 | 200,00 | 202,18 | 199,41 | 200,13 | 1,21% | 585.860,00 |
| 06.01.2021 | 191,26 | 199,94 | 190,83 | 197,74 | 5,74% | 736.359,00 |
| 05.01.2021 | 188,11 | 189,85 | 185,71 | 187,01 | -0,58% | 560.933,00 |
| 04.01.2021 | 195,30 | 195,90 | 185,80 | 188,11 | -3,20% | 587.787,00 |
| 31.12.2020 | 191,21 | 194,66 | 191,13 | 194,33 | 1,56% | 422.284,00 |
| 30.12.2020 | 188,83 | 192,50 | 188,83 | 191,35 | 1,21% | 393.651,00 |
| 29.12.2020 | 190,97 | 191,36 | 188,84 | 189,07 | -0,48% | 408.510,00 |
| 28.12.2020 | 191,16 | 193,07 | 189,93 | 189,98 | 0,15% | 402.682,00 |
| 24.12.2020 | 188,98 | 189,88 | 186,95 | 189,70 | 0,62% | 212.134,00 |
| 23.12.2020 | 185,63 | 189,69 | 185,63 | 188,54 | 1,88% | 445.031,00 |
| 22.12.2020 | 187,24 | 187,72 | 184,44 | 185,06 | -0,91% | 591.484,00 |
| 21.12.2020 | 186,55 | 187,77 | 182,83 | 186,76 | -0,10% | 767.795,00 |
| 18.12.2020 | 188,05 | 190,32 | 185,63 | 186,94 | -1,64% | 2.279.834,00 |
| 17.12.2020 | 190,20 | 190,79 | 188,17 | 190,05 | 0,16% | 686.092,00 |
| 16.12.2020 | 192,25 | 192,68 | 188,86 | 189,74 | -0,54% | 790.704,00 |
| 15.12.2020 | 193,09 | 193,15 | 189,64 | 190,77 | -0,12% | 678.316,00 |
| 14.12.2020 | 194,61 | 194,61 | 190,89 | 190,99 | -0,39% | 941.807,00 |
| 11.12.2020 | 190,38 | 192,33 | 189,48 | 191,74 | -0,58% | 539.890,00 |
| 10.12.2020 | 191,20 | 193,12 | 190,27 | 192,85 | -0,20% | 838.524,00 |
| 09.12.2020 | 194,02 | 196,42 | 191,81 | 193,24 | 0,38% | 690.190,00 |
| 08.12.2020 | 192,39 | 193,70 | 191,56 | 192,51 | -0,99% | 649.018,00 |
| 07.12.2020 | 195,14 | 195,34 | 192,56 | 194,44 | -0,94% | 810.667,00 |
| 04.12.2020 | 196,05 | 198,16 | 195,43 | 196,28 | 0,81% | 514.190,00 |
| 03.12.2020 | 193,08 | 196,69 | 192,85 | 194,71 | 0,66% | 722.390,00 |
| 02.12.2020 | 189,95 | 193,86 | 189,31 | 193,44 | 1,68% | 823.048,00 |
| 01.12.2020 | 189,51 | 190,79 | 187,93 | 190,25 | 2,70% | 773.735,00 |
| 30.11.2020 | 188,35 | 190,12 | 184,74 | 185,24 | -2,89% | 1.096.721,00 |
| 27.11.2020 | 190,08 | 191,50 | 189,25 | 190,75 | 0,29% | 262.287,00 |
| 25.11.2020 | 191,79 | 191,94 | 188,48 | 190,19 | -1,29% | 670.041,00 |
| 24.11.2020 | 186,81 | 193,19 | 185,72 | 192,67 | 4,85% | 757.662,00 |
| 23.11.2020 | 181,73 | 184,25 | 181,08 | 183,76 | 2,20% | 526.547,00 |
| 20.11.2020 | 182,81 | 182,99 | 179,77 | 179,80 | -2,09% | 527.934,00 |
| 19.11.2020 | 181,82 | 184,10 | 180,26 | 183,63 | 0,16% | 436.873,00 |
| 18.11.2020 | 184,50 | 188,44 | 183,28 | 183,33 | -0,49% | 446.329,00 |
| 17.11.2020 | 183,61 | 185,08 | 181,51 | 184,23 | -0,94% | 581.486,00 |
| 16.11.2020 | 188,46 | 188,57 | 184,32 | 185,97 | 0,59% | 635.100,00 |
| 13.11.2020 | 179,58 | 185,62 | 178,99 | 184,88 | 4,28% | 713.996,00 |