Börse:
249,040$
3,96%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
248,376$
Ask:
249,705$
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 237,78 | 249,36 | 237,78 | 249,29 | 4,06% | 954.671,00 |
| 23.06.2022 | 241,71 | 242,53 | 235,07 | 239,56 | -0,64% | 478.975,00 |
| 22.06.2022 | 238,50 | 242,63 | 237,86 | 241,11 | -0,61% | 541.229,00 |
| 21.06.2022 | 241,71 | 243,32 | 239,23 | 242,60 | 3,19% | 579.716,00 |
| 17.06.2022 | 237,68 | 239,27 | 233,16 | 235,10 | -0,21% | 1.066.624,00 |
| 16.06.2022 | 237,68 | 238,77 | 233,58 | 235,60 | -4,41% | 635.148,00 |
| 15.06.2022 | 246,18 | 250,54 | 241,63 | 246,48 | 1,40% | 534.569,00 |
| 14.06.2022 | 242,02 | 245,22 | 240,74 | 243,07 | 1,11% | 631.438,00 |
| 13.06.2022 | 243,03 | 245,30 | 238,61 | 240,40 | -4,44% | 580.589,00 |
| 10.06.2022 | 259,28 | 259,99 | 251,55 | 251,58 | -5,31% | 471.501,00 |
| 09.06.2022 | 271,99 | 272,48 | 265,56 | 265,70 | -2,37% | 469.732,00 |
| 08.06.2022 | 274,07 | 276,43 | 271,64 | 272,16 | -1,77% | 369.825,00 |
| 07.06.2022 | 271,56 | 277,27 | 269,82 | 277,06 | 1,01% | 446.175,00 |
| 06.06.2022 | 274,01 | 277,30 | 272,18 | 274,28 | 1,08% | 359.396,00 |
| 03.06.2022 | 272,06 | 274,58 | 271,04 | 271,35 | -1,55% | 400.935,00 |
| 02.06.2022 | 271,03 | 275,77 | 268,17 | 275,61 | 1,91% | 412.808,00 |
| 01.06.2022 | 276,04 | 277,45 | 267,24 | 270,44 | -2,11% | 515.463,00 |
| 31.05.2022 | 275,54 | 279,14 | 272,98 | 276,27 | -0,80% | 1.919.616,00 |
| 27.05.2022 | 275,23 | 280,14 | 274,89 | 278,49 | 1,52% | 660.307,00 |
| 26.05.2022 | 268,47 | 275,34 | 268,47 | 274,33 | 3,42% | 591.988,00 |
| 25.05.2022 | 259,20 | 266,80 | 259,20 | 265,25 | 1,77% | 581.271,00 |
| 24.05.2022 | 260,74 | 261,67 | 253,17 | 260,63 | -0,92% | 574.718,00 |
| 23.05.2022 | 262,30 | 265,13 | 259,50 | 263,04 | 2,75% | 519.101,00 |
| 20.05.2022 | 257,23 | 259,21 | 248,78 | 256,01 | 0,82% | 717.282,00 |
| 19.05.2022 | 255,03 | 261,01 | 253,20 | 253,92 | -2,31% | 730.043,00 |
| 18.05.2022 | 265,00 | 266,68 | 259,09 | 259,92 | -3,39% | 622.822,00 |
| 17.05.2022 | 267,04 | 269,62 | 264,42 | 269,05 | 3,26% | 566.450,00 |
| 16.05.2022 | 260,31 | 263,79 | 256,78 | 260,56 | -0,40% | 537.363,00 |
| 13.05.2022 | 255,00 | 262,69 | 254,95 | 261,61 | 4,24% | 719.163,00 |
| 12.05.2022 | 253,18 | 257,27 | 246,03 | 250,97 | -2,12% | 888.833,00 |
| 11.05.2022 | 258,96 | 266,37 | 255,66 | 256,41 | -1,15% | 717.360,00 |
| 10.05.2022 | 263,14 | 266,18 | 253,90 | 259,39 | -0,10% | 900.986,00 |
| 09.05.2022 | 262,05 | 265,10 | 257,39 | 259,64 | -2,61% | 782.251,00 |
| 06.05.2022 | 268,37 | 270,63 | 262,17 | 266,60 | -1,51% | 665.776,00 |
| 05.05.2022 | 279,23 | 280,86 | 267,83 | 270,70 | -4,52% | 602.156,00 |
| 04.05.2022 | 271,80 | 284,27 | 269,69 | 283,52 | 4,20% | 737.175,00 |
| 03.05.2022 | 270,55 | 274,91 | 268,79 | 272,09 | 1,22% | 518.842,00 |
| 02.05.2022 | 267,31 | 269,45 | 263,18 | 268,81 | 1,25% | 727.179,00 |
| 29.04.2022 | 271,23 | 275,14 | 264,57 | 265,49 | -2,72% | 771.220,00 |
| 28.04.2022 | 268,66 | 274,50 | 265,24 | 272,91 | 2,52% | 596.879,00 |
| 27.04.2022 | 264,01 | 269,83 | 263,27 | 266,21 | 0,63% | 684.397,00 |
| 26.04.2022 | 270,00 | 279,88 | 263,56 | 264,55 | -5,84% | 1.268.668,00 |
| 25.04.2022 | 276,61 | 282,20 | 272,03 | 280,96 | 0,31% | 823.902,00 |
| 22.04.2022 | 289,87 | 291,19 | 279,84 | 280,08 | -3,99% | 723.767,00 |
| 21.04.2022 | 305,00 | 305,62 | 290,63 | 291,71 | -3,03% | 571.403,00 |
| 20.04.2022 | 300,26 | 303,97 | 299,60 | 300,84 | 1,08% | 553.861,00 |
| 19.04.2022 | 292,67 | 298,61 | 291,63 | 297,63 | 2,49% | 540.542,00 |
| 18.04.2022 | 288,70 | 291,42 | 286,33 | 290,40 | -0,11% | 534.285,00 |
| 14.04.2022 | 292,94 | 296,07 | 290,54 | 290,73 | -0,69% | 424.802,00 |
| 13.04.2022 | 285,74 | 293,09 | 285,74 | 292,74 | 1,67% | 395.334,00 |
| 12.04.2022 | 290,26 | 295,18 | 286,90 | 287,94 | -0,97% | 595.025,00 |
| 11.04.2022 | 293,76 | 297,90 | 290,51 | 290,76 | -0,78% | 417.658,00 |
| 08.04.2022 | 289,32 | 295,17 | 287,42 | 293,04 | 1,29% | 461.277,00 |
| 07.04.2022 | 291,09 | 293,58 | 284,98 | 289,30 | -1,01% | 626.801,00 |
| 06.04.2022 | 292,02 | 295,38 | 290,91 | 292,26 | -2,10% | 732.353,00 |
| 05.04.2022 | 296,33 | 300,80 | 295,63 | 298,54 | 0,34% | 618.060,00 |
| 04.04.2022 | 298,60 | 303,53 | 294,52 | 297,53 | 0,04% | 571.002,00 |
| 01.04.2022 | 303,51 | 305,38 | 295,42 | 297,41 | -0,98% | 609.387,00 |
| 31.03.2022 | 309,25 | 311,53 | 300,36 | 300,36 | -3,30% | 751.030,00 |
| 30.03.2022 | 312,22 | 312,42 | 309,08 | 310,60 | -0,52% | 431.413,00 |
| 29.03.2022 | 317,28 | 318,49 | 310,39 | 312,22 | 0,36% | 551.556,00 |
| 28.03.2022 | 314,78 | 314,97 | 307,95 | 311,10 | -1,12% | 671.977,00 |
| 25.03.2022 | 312,36 | 316,18 | 310,85 | 314,63 | 0,93% | 706.678,00 |
| 24.03.2022 | 304,54 | 311,78 | 302,11 | 311,72 | 2,82% | 663.601,00 |
| 23.03.2022 | 305,10 | 309,19 | 302,36 | 303,16 | -1,40% | 494.455,00 |
| 22.03.2022 | 302,78 | 308,20 | 301,48 | 307,48 | 2,89% | 603.656,00 |
| 21.03.2022 | 302,35 | 304,29 | 296,30 | 298,85 | -0,65% | 536.831,00 |
| 18.03.2022 | 299,77 | 301,52 | 293,41 | 300,82 | 0,31% | 1.157.300,00 |
| 17.03.2022 | 290,58 | 299,90 | 289,73 | 299,90 | 1,84% | 616.590,00 |
| 16.03.2022 | 284,10 | 296,31 | 284,10 | 294,47 | 5,32% | 838.042,00 |
| 15.03.2022 | 276,49 | 279,85 | 274,28 | 279,59 | 2,19% | 578.258,00 |
| 14.03.2022 | 276,72 | 279,48 | 272,11 | 273,60 | 0,64% | 492.299,00 |
| 11.03.2022 | 276,71 | 277,91 | 271,67 | 271,87 | -0,25% | 451.387,00 |
| 10.03.2022 | 268,73 | 273,87 | 267,92 | 272,54 | -0,72% | 520.837,00 |
| 09.03.2022 | 273,32 | 279,22 | 272,52 | 274,52 | 5,02% | 625.829,00 |
| 08.03.2022 | 267,03 | 271,15 | 258,17 | 261,39 | -1,33% | 1.056.114,00 |
| 07.03.2022 | 278,43 | 279,16 | 264,69 | 264,92 | -5,89% | 808.848,00 |
| 04.03.2022 | 282,86 | 284,99 | 276,60 | 281,49 | -3,07% | 660.507,00 |
| 03.03.2022 | 290,05 | 292,47 | 285,95 | 290,40 | 0,17% | 512.951,00 |
| 02.03.2022 | 281,84 | 293,43 | 281,84 | 289,90 | 3,88% | 651.150,00 |
| 01.03.2022 | 294,45 | 296,20 | 277,43 | 279,07 | -6,91% | 1.009.197,00 |
| 28.02.2022 | 293,45 | 303,14 | 292,32 | 299,79 | -0,98% | 776.301,00 |
| 25.02.2022 | 291,10 | 303,47 | 290,95 | 302,77 | 4,63% | 744.962,00 |
| 24.02.2022 | 282,17 | 290,16 | 278,91 | 289,36 | -0,75% | 911.282,00 |
| 23.02.2022 | 300,47 | 302,14 | 291,28 | 291,56 | -1,96% | 706.322,00 |
| 22.02.2022 | 299,47 | 302,03 | 294,19 | 297,40 | -1,05% | 556.112,00 |
| 18.02.2022 | 298,35 | 304,55 | 298,35 | 300,56 | 0,39% | 640.302,00 |
| 17.02.2022 | 307,17 | 309,26 | 298,74 | 299,40 | -4,07% | 470.421,00 |
| 16.02.2022 | 305,87 | 313,75 | 305,87 | 312,11 | 1,17% | 584.746,00 |
| 15.02.2022 | 304,61 | 310,47 | 302,86 | 308,49 | 2,51% | 745.585,00 |
| 14.02.2022 | 304,31 | 307,27 | 296,10 | 300,95 | -1,00% | 794.371,00 |
| 11.02.2022 | 315,20 | 318,16 | 302,26 | 304,00 | -3,77% | 756.164,00 |
| 10.02.2022 | 314,77 | 323,97 | 313,59 | 315,90 | -1,02% | 840.317,00 |
| 09.02.2022 | 319,19 | 322,68 | 317,58 | 319,16 | 1,22% | 656.086,00 |
| 08.02.2022 | 313,95 | 315,92 | 312,74 | 315,32 | 1,09% | 702.793,00 |
| 07.02.2022 | 307,95 | 314,48 | 306,93 | 311,91 | 1,24% | 821.071,00 |
| 04.02.2022 | 304,41 | 310,89 | 303,18 | 308,10 | 1,27% | 796.072,00 |
| 03.02.2022 | 309,18 | 311,48 | 303,79 | 304,25 | -2,86% | 645.019,00 |
| 02.02.2022 | 308,88 | 313,77 | 307,17 | 313,21 | 1,66% | 664.882,00 |
| 01.02.2022 | 306,15 | 308,89 | 300,57 | 308,10 | 1,25% | 1.098.100,00 |