410,560$
-0,29%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 414,07 | 416,27 | 411,21 | 411,77 | 0,22% | 518.350,00 |
| 16.04.2024 | 411,42 | 413,97 | 408,77 | 410,85 | -0,08% | 583.225,00 |
| 15.04.2024 | 420,34 | 423,55 | 409,19 | 411,18 | -0,61% | 588.966,00 |
| 12.04.2024 | 419,78 | 421,52 | 412,54 | 413,70 | -2,08% | 630.554,00 |
| 11.04.2024 | 425,13 | 427,65 | 420,95 | 422,48 | -0,82% | 467.635,00 |
| 10.04.2024 | 425,93 | 430,99 | 423,86 | 425,98 | -0,84% | 473.315,00 |
| 09.04.2024 | 437,36 | 438,86 | 427,14 | 429,59 | -1,42% | 376.873,00 |
| 08.04.2024 | 435,42 | 437,85 | 433,98 | 435,77 | 0,22% | 288.865,00 |
| 05.04.2024 | 429,97 | 435,63 | 429,97 | 434,81 | 1,38% | 295.569,00 |
| 04.04.2024 | 440,39 | 440,67 | 428,73 | 428,89 | -1,68% | 419.484,00 |
| 03.04.2024 | 433,35 | 438,25 | 431,67 | 436,22 | 0,70% | 374.400,00 |
| 02.04.2024 | 434,67 | 436,08 | 431,17 | 433,20 | -0,37% | 523.102,00 |
| 01.04.2024 | 437,79 | 438,25 | 433,69 | 434,83 | -0,82% | 434.260,00 |
| 28.03.2024 | 438,16 | 440,64 | 435,28 | 438,44 | 0,56% | 446.250,00 |
| 27.03.2024 | 435,52 | 438,00 | 430,86 | 435,98 | 1,10% | 488.718,00 |
| 26.03.2024 | 431,67 | 434,21 | 430,86 | 431,22 | -0,07% | 354.590,00 |
| 25.03.2024 | 429,05 | 433,12 | 429,05 | 431,51 | 0,31% | 515.149,00 |
| 22.03.2024 | 436,48 | 436,48 | 429,79 | 430,16 | -1,28% | 445.079,00 |
| 21.03.2024 | 431,00 | 437,23 | 429,71 | 435,73 | 1,07% | 543.800,00 |
| 20.03.2024 | 428,29 | 433,80 | 425,37 | 431,13 | 0,50% | 629.693,00 |
| 19.03.2024 | 425,02 | 429,22 | 425,02 | 428,99 | 1,09% | 613.950,00 |
| 18.03.2024 | 420,51 | 427,74 | 418,47 | 424,36 | 1,16% | 694.957,00 |
| 15.03.2024 | 410,39 | 421,85 | 410,39 | 419,49 | 1,34% | 1.263.472,00 |
| 14.03.2024 | 418,81 | 418,81 | 410,28 | 413,95 | -0,67% | 508.002,00 |
| 13.03.2024 | 413,68 | 417,27 | 413,30 | 416,75 | 0,91% | 430.126,00 |
| 12.03.2024 | 413,25 | 414,49 | 410,09 | 412,99 | 0,32% | 274.044,00 |
| 11.03.2024 | 410,33 | 413,07 | 407,49 | 411,69 | -0,08% | 395.269,00 |
| 08.03.2024 | 413,00 | 416,68 | 410,62 | 412,01 | -0,19% | 371.802,00 |
| 07.03.2024 | 417,01 | 419,24 | 411,99 | 412,78 | -0,65% | 589.250,00 |
| 06.03.2024 | 414,57 | 415,68 | 411,17 | 415,47 | 0,70% | 357.983,00 |
| 05.03.2024 | 409,56 | 417,43 | 409,56 | 412,59 | 0,05% | 419.548,00 |
| 04.03.2024 | 409,46 | 414,64 | 407,00 | 412,38 | 0,44% | 436.158,00 |
| 01.03.2024 | 407,67 | 410,91 | 404,04 | 410,59 | 0,79% | 442.250,00 |
| 29.02.2024 | 412,20 | 412,54 | 405,15 | 407,36 | -0,80% | 789.703,00 |
| 28.02.2024 | 407,95 | 413,34 | 407,29 | 410,64 | 0,47% | 354.155,00 |
| 27.02.2024 | 408,18 | 410,60 | 404,95 | 408,71 | 0,19% | 362.603,00 |
| 26.02.2024 | 405,79 | 410,71 | 403,68 | 407,93 | 0,20% | 517.482,00 |
| 23.02.2024 | 405,00 | 408,30 | 404,01 | 407,12 | 0,94% | 319.049,00 |
| 22.02.2024 | 398,19 | 403,75 | 396,96 | 403,33 | 2,02% | 341.084,00 |
| 21.02.2024 | 396,70 | 397,18 | 392,70 | 395,36 | -0,36% | 466.367,00 |
| 20.02.2024 | 394,20 | 398,09 | 390,30 | 396,78 | -0,26% | 359.440,00 |
| 16.02.2024 | 397,00 | 400,76 | 395,92 | 397,80 | -0,01% | 299.077,00 |
| 15.02.2024 | 393,75 | 399,73 | 391,31 | 397,83 | 1,65% | 306.529,00 |
| 14.02.2024 | 392,43 | 393,58 | 389,50 | 391,36 | 0,38% | 329.148,00 |
| 13.02.2024 | 392,58 | 396,43 | 385,76 | 389,89 | -1,88% | 405.291,00 |
| 12.02.2024 | 397,15 | 402,33 | 393,95 | 397,37 | 0,11% | 415.662,00 |
| 09.02.2024 | 394,64 | 398,20 | 392,95 | 396,94 | 0,53% | 306.793,00 |
| 08.02.2024 | 389,94 | 395,02 | 388,09 | 394,83 | 0,89% | 329.159,00 |
| 07.02.2024 | 389,09 | 393,17 | 386,71 | 391,36 | 0,85% | 423.947,00 |
| 06.02.2024 | 390,07 | 392,45 | 386,10 | 388,05 | -0,52% | 365.023,00 |
| 05.02.2024 | 387,81 | 390,86 | 385,56 | 390,07 | -0,16% | 395.164,00 |
| 02.02.2024 | 385,77 | 392,66 | 381,99 | 390,69 | 1,21% | 322.798,00 |
| 01.02.2024 | 387,35 | 389,70 | 378,05 | 386,02 | -0,21% | 391.639,00 |
| 31.01.2024 | 392,45 | 396,35 | 386,73 | 386,83 | -1,71% | 581.323,00 |
| 30.01.2024 | 391,51 | 394,51 | 391,43 | 393,55 | 0,11% | 390.184,00 |
| 29.01.2024 | 390,13 | 393,31 | 388,51 | 393,11 | 0,44% | 591.562,00 |
| 26.01.2024 | 393,43 | 395,45 | 389,68 | 391,40 | 0,01% | 497.214,00 |
| 25.01.2024 | 370,12 | 402,64 | 370,12 | 391,38 | 0,49% | 1.250.983,00 |
| 24.01.2024 | 390,99 | 393,60 | 388,99 | 389,46 | 0,43% | 577.126,00 |
| 23.01.2024 | 387,52 | 387,97 | 384,85 | 387,80 | 0,18% | 422.557,00 |
| 22.01.2024 | 382,66 | 388,69 | 382,66 | 387,11 | 1,43% | 476.367,00 |
| 19.01.2024 | 377,63 | 382,26 | 374,06 | 381,67 | 1,81% | 1.231.824,00 |
| 18.01.2024 | 372,21 | 375,00 | 369,29 | 374,88 | 0,76% | 519.255,00 |
| 17.01.2024 | 369,14 | 376,42 | 368,41 | 372,06 | -0,38% | 501.131,00 |
| 16.01.2024 | 373,35 | 373,92 | 369,18 | 373,47 | -0,78% | 813.812,00 |
| 12.01.2024 | 380,46 | 381,84 | 374,98 | 376,40 | -0,49% | 354.152,00 |
| 11.01.2024 | 378,50 | 378,88 | 374,23 | 378,27 | 0,07% | 422.355,00 |
| 10.01.2024 | 376,36 | 378,20 | 374,48 | 377,99 | 0,55% | 304.497,00 |
| 09.01.2024 | 382,23 | 383,35 | 374,01 | 375,91 | -2,22% | 513.594,00 |
| 08.01.2024 | 382,32 | 384,49 | 378,50 | 384,44 | 0,61% | 435.852,00 |
| 05.01.2024 | 377,99 | 384,13 | 376,84 | 382,10 | 0,81% | 424.255,00 |
| 04.01.2024 | 379,29 | 385,61 | 378,85 | 379,04 | -0,39% | 411.756,00 |
| 03.01.2024 | 381,10 | 386,33 | 380,37 | 380,54 | 0,40% | 728.527,00 |
| 02.01.2024 | 378,89 | 379,63 | 376,54 | 379,03 | -0,21% | 540.629,00 |
| 29.12.2023 | 381,77 | 382,74 | 379,52 | 379,83 | -0,35% | 316.876,00 |
| 28.12.2023 | 383,59 | 383,78 | 380,58 | 381,15 | 0,29% | 294.064,00 |
| 27.12.2023 | 378,34 | 380,21 | 376,86 | 380,03 | 0,47% | 221.141,00 |
| 26.12.2023 | 376,14 | 379,22 | 376,06 | 378,25 | 0,59% | 204.382,00 |
| 22.12.2023 | 377,96 | 379,55 | 375,26 | 376,05 | 0,01% | 272.356,00 |
| 21.12.2023 | 374,22 | 377,06 | 372,16 | 376,03 | 0,87% | 400.249,00 |
| 20.12.2023 | 378,12 | 381,43 | 372,66 | 372,78 | -2,32% | 472.328,00 |
| 19.12.2023 | 376,74 | 382,22 | 376,29 | 381,62 | 1,46% | 438.039,00 |
| 18.12.2023 | 377,64 | 377,89 | 374,19 | 376,12 | -0,46% | 437.627,00 |
| 15.12.2023 | 376,84 | 379,62 | 375,79 | 377,85 | -0,56% | 1.214.273,00 |
| 14.12.2023 | 373,78 | 380,29 | 371,60 | 379,98 | 2,21% | 785.699,00 |
| 13.12.2023 | 371,00 | 373,66 | 368,66 | 371,78 | 0,42% | 971.537,00 |
| 12.12.2023 | 366,12 | 370,38 | 365,44 | 370,23 | 1,31% | 511.529,00 |
| 11.12.2023 | 359,10 | 366,77 | 358,89 | 365,43 | 2,20% | 592.780,00 |
| 08.12.2023 | 352,32 | 358,26 | 352,32 | 357,58 | 1,37% | 418.062,00 |
| 07.12.2023 | 351,28 | 353,01 | 350,37 | 352,73 | 0,74% | 449.119,00 |
| 06.12.2023 | 355,33 | 357,12 | 349,90 | 350,14 | -0,69% | 393.817,00 |
| 05.12.2023 | 352,40 | 353,32 | 349,93 | 352,56 | -0,33% | 372.724,00 |
| 04.12.2023 | 353,81 | 357,75 | 352,64 | 353,74 | -0,72% | 739.060,00 |
| 01.12.2023 | 353,18 | 358,14 | 352,21 | 356,29 | 0,79% | 676.311,00 |
| 30.11.2023 | 349,63 | 353,69 | 347,74 | 353,51 | 1,48% | 1.166.232,00 |
| 29.11.2023 | 347,37 | 350,87 | 345,95 | 348,35 | 0,81% | 441.945,00 |
| 28.11.2023 | 349,04 | 349,62 | 345,43 | 345,54 | -1,12% | 542.260,00 |
| 27.11.2023 | 349,87 | 349,87 | 347,42 | 349,47 | -0,55% | 373.181,00 |
| 24.11.2023 | 351,09 | 353,48 | 348,62 | 351,42 | 0,26% | 211.290,00 |
| 22.11.2023 | 350,02 | 350,99 | 348,46 | 350,52 | 0,74% | 321.179,00 |