Börse:
190,558$
0,19%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
189,964$
Ask:
191,153$
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 762.984,00 |
| 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 |
| 12.11.2020 | 180,38 | 180,88 | 175,67 | 177,30 | -2,21% | 577.353,00 |
| 11.11.2020 | 185,16 | 185,18 | 180,03 | 181,30 | -1,02% | 566.438,00 |
| 10.11.2020 | 182,74 | 184,53 | 178,65 | 183,17 | 0,13% | 1.034.407,00 |
| 09.11.2020 | 182,58 | 187,48 | 182,18 | 182,94 | 7,75% | 1.386.787,00 |
| 06.11.2020 | 172,95 | 172,95 | 168,70 | 169,78 | -1,69% | 365.375,00 |
| 05.11.2020 | 170,86 | 174,63 | 170,53 | 172,69 | 2,55% | 646.208,00 |
| 04.11.2020 | 164,49 | 172,94 | 161,94 | 168,40 | 0,57% | 847.994,00 |
| 03.11.2020 | 167,00 | 170,10 | 166,40 | 167,45 | 1,82% | 584.000,00 |
| 02.11.2020 | 163,86 | 165,53 | 162,39 | 164,45 | 2,25% | 517.162,00 |
| 30.10.2020 | 159,92 | 161,49 | 157,83 | 160,83 | -0,17% | 656.261,00 |
| 29.10.2020 | 158,98 | 162,76 | 155,33 | 161,11 | 1,81% | 730.232,00 |
| 28.10.2020 | 159,01 | 161,15 | 156,54 | 158,25 | -2,55% | 739.900,00 |
| 27.10.2020 | 165,74 | 165,74 | 162,02 | 162,39 | -1,94% | 522.261,00 |
| 26.10.2020 | 167,76 | 168,24 | 163,44 | 165,61 | -2,81% | 500.866,00 |
| 23.10.2020 | 171,73 | 172,40 | 169,81 | 170,39 | 0,04% | 495.153,00 |
| 22.10.2020 | 167,16 | 170,79 | 166,21 | 170,32 | 2,14% | 439.434,00 |
| 21.10.2020 | 168,16 | 170,24 | 166,69 | 166,75 | -0,74% | 480.301,00 |
| 20.10.2020 | 169,29 | 171,10 | 167,53 | 167,99 | -0,62% | 710.281,00 |
| 19.10.2020 | 171,40 | 173,11 | 168,66 | 169,04 | -0,54% | 557.280,00 |
| 16.10.2020 | 171,48 | 171,78 | 168,57 | 169,95 | -0,60% | 648.265,00 |
| 15.10.2020 | 164,55 | 171,68 | 164,11 | 170,98 | 2,34% | 479.562,00 |
| 14.10.2020 | 167,56 | 169,15 | 166,62 | 167,07 | 0,20% | 481.012,00 |
| 13.10.2020 | 170,75 | 171,95 | 165,96 | 166,73 | -3,09% | 748.745,00 |
| 12.10.2020 | 169,75 | 172,93 | 169,75 | 172,04 | 1,00% | 563.534,00 |
| 09.10.2020 | 170,00 | 171,67 | 169,13 | 170,34 | 0,61% | 532.150,00 |
| 08.10.2020 | 166,58 | 169,50 | 165,40 | 169,31 | 2,68% | 463.980,00 |
| 07.10.2020 | 162,62 | 165,67 | 161,81 | 164,89 | 3,19% | 692.421,00 |
| 06.10.2020 | 164,52 | 165,56 | 159,44 | 159,80 | -1,76% | 656.433,00 |
| 05.10.2020 | 161,04 | 163,42 | 160,87 | 162,66 | 2,40% | 667.982,00 |
| 02.10.2020 | 152,15 | 160,69 | 152,02 | 158,85 | 2,28% | 576.613,00 |
| 01.10.2020 | 155,19 | 156,91 | 153,17 | 155,31 | 0,78% | 596.415,00 |
| 30.09.2020 | 151,63 | 156,38 | 150,84 | 154,11 | 2,48% | 954.709,00 |
| 29.09.2020 | 150,25 | 151,54 | 147,00 | 150,38 | -0,73% | 521.911,00 |
| 28.09.2020 | 149,72 | 152,80 | 147,90 | 151,48 | 3,23% | 710.472,00 |
| 25.09.2020 | 142,77 | 148,06 | 142,64 | 146,74 | 1,47% | 502.272,00 |
| 24.09.2020 | 145,46 | 147,06 | 141,82 | 144,61 | -0,51% | 519.696,00 |
| 23.09.2020 | 149,34 | 151,24 | 145,19 | 145,35 | -2,25% | 459.688,00 |
| 22.09.2020 | 150,11 | 152,37 | 147,16 | 148,69 | -1,13% | 630.435,00 |
| 21.09.2020 | 153,62 | 155,14 | 147,68 | 150,39 | -4,64% | 913.033,00 |
| 18.09.2020 | 156,70 | 159,58 | 155,61 | 157,71 | 0,45% | 1.436.324,00 |
| 17.09.2020 | 154,90 | 157,50 | 153,21 | 157,00 | -0,27% | 683.938,00 |
| 16.09.2020 | 154,28 | 159,75 | 153,86 | 157,43 | 2,33% | 651.546,00 |
| 15.09.2020 | 156,05 | 156,13 | 153,38 | 153,85 | -1,40% | 774.232,00 |
| 14.09.2020 | 153,50 | 156,88 | 153,41 | 156,03 | 2,58% | 725.580,00 |
| 11.09.2020 | 150,68 | 153,15 | 149,91 | 152,10 | 1,35% | 667.654,00 |
| 10.09.2020 | 150,45 | 152,36 | 149,38 | 150,07 | -0,02% | 810.767,00 |
| 09.09.2020 | 150,97 | 151,54 | 148,39 | 150,10 | 0,39% | 675.534,00 |
| 08.09.2020 | 154,36 | 154,50 | 148,88 | 149,51 | -4,49% | 780.509,00 |
| 04.09.2020 | 159,44 | 160,28 | 153,50 | 156,54 | 0,13% | 614.470,00 |
| 03.09.2020 | 160,64 | 163,51 | 154,96 | 156,34 | -2,12% | 630.809,00 |
| 02.09.2020 | 157,03 | 160,69 | 156,37 | 159,73 | 1,64% | 589.097,00 |
| 01.09.2020 | 155,59 | 157,43 | 154,10 | 157,16 | 0,23% | 688.919,00 |
| 31.08.2020 | 158,89 | 158,89 | 156,79 | 156,80 | -1,32% | 750.644,00 |
| 28.08.2020 | 160,02 | 160,02 | 156,96 | 158,89 | -0,13% | 498.893,00 |
| 27.08.2020 | 155,78 | 160,49 | 155,50 | 159,10 | 2,16% | 567.276,00 |
| 26.08.2020 | 156,77 | 156,91 | 155,03 | 155,74 | -0,80% | 528.123,00 |
| 25.08.2020 | 159,48 | 159,88 | 156,86 | 156,99 | -0,46% | 537.176,00 |
| 24.08.2020 | 155,38 | 157,75 | 155,33 | 157,72 | 2,08% | 914.772,00 |
| 21.08.2020 | 155,24 | 156,79 | 153,92 | 154,51 | -0,41% | 654.927,00 |
| 20.08.2020 | 155,24 | 157,39 | 154,27 | 155,14 | -1,09% | 516.138,00 |
| 19.08.2020 | 156,65 | 160,06 | 156,57 | 156,85 | 0,22% | 588.920,00 |
| 18.08.2020 | 158,05 | 158,35 | 156,34 | 156,50 | -0,84% | 600.133,00 |
| 17.08.2020 | 159,69 | 159,82 | 157,76 | 157,83 | -1,15% | 437.624,00 |
| 14.08.2020 | 158,38 | 160,98 | 157,82 | 159,66 | 0,42% | 474.913,00 |
| 13.08.2020 | 159,67 | 161,25 | 158,78 | 159,00 | -1,29% | 536.073,00 |
| 12.08.2020 | 165,38 | 165,47 | 159,18 | 161,08 | -0,90% | 474.730,00 |
| 11.08.2020 | 164,00 | 165,73 | 162,32 | 162,55 | 1,07% | 744.934,00 |
| 10.08.2020 | 160,00 | 162,20 | 160,00 | 160,83 | 0,62% | 497.386,00 |
| 07.08.2020 | 153,89 | 159,93 | 153,67 | 159,84 | 2,56% | 620.385,00 |
| 06.08.2020 | 155,06 | 156,79 | 154,31 | 155,85 | -0,20% | 508.646,00 |
| 05.08.2020 | 155,34 | 157,24 | 155,19 | 156,17 | 1,79% | 634.719,00 |
| 04.08.2020 | 154,05 | 154,85 | 151,67 | 153,42 | -1,46% | 765.469,00 |
| 03.08.2020 | 154,42 | 156,44 | 152,53 | 155,69 | 1,34% | 583.817,00 |
| 31.07.2020 | 152,42 | 154,42 | 151,07 | 153,63 | 1,05% | 692.869,00 |
| 30.07.2020 | 153,32 | 153,32 | 148,79 | 152,04 | -3,10% | 955.543,00 |
| 29.07.2020 | 153,70 | 157,05 | 152,03 | 156,91 | 1,86% | 866.550,00 |
| 28.07.2020 | 154,70 | 156,24 | 154,03 | 154,05 | -1,46% | 692.474,00 |
| 27.07.2020 | 154,56 | 156,87 | 152,20 | 156,34 | 0,70% | 565.901,00 |
| 24.07.2020 | 156,00 | 157,71 | 155,11 | 155,26 | -0,99% | 624.216,00 |
| 23.07.2020 | 157,23 | 159,65 | 156,44 | 156,81 | -0,73% | 617.058,00 |
| 22.07.2020 | 156,59 | 160,14 | 156,59 | 157,96 | 0,40% | 749.044,00 |
| 21.07.2020 | 154,85 | 158,71 | 154,83 | 157,33 | 1,91% | 670.677,00 |
| 20.07.2020 | 152,04 | 154,76 | 151,12 | 154,38 | 0,66% | 735.154,00 |
| 17.07.2020 | 153,80 | 154,10 | 152,00 | 153,37 | 0,31% | 636.019,00 |
| 16.07.2020 | 152,63 | 155,11 | 151,23 | 152,89 | -0,79% | 531.672,00 |
| 15.07.2020 | 153,65 | 154,61 | 150,53 | 154,10 | 2,87% | 638.603,00 |
| 14.07.2020 | 147,54 | 150,21 | 146,38 | 149,80 | 1,22% | 551.960,00 |
| 13.07.2020 | 150,22 | 151,59 | 147,76 | 147,99 | -0,40% | 748.120,00 |
| 10.07.2020 | 143,70 | 148,91 | 143,56 | 148,58 | 3,69% | 762.086,00 |
| 09.07.2020 | 148,39 | 148,65 | 142,37 | 143,29 | -3,45% | 627.885,00 |
| 08.07.2020 | 145,67 | 148,99 | 145,67 | 148,41 | 1,56% | 796.975,00 |