Echtzeit-Aktienkurs Apartment Investment and Management Company
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 7,52 | 7,57 | 7,48 | 7,51 | 1,35% | 1.018.068,00 |
| 28.03.2022 | 7,41 | 7,43 | 7,32 | 7,41 | 0,00% | 1.123.268,00 |
| 25.03.2022 | 7,35 | 7,44 | 7,31 | 7,41 | 1,09% | 862.616,00 |
| 24.03.2022 | 7,35 | 7,38 | 7,24 | 7,33 | -0,14% | 1.006.647,00 |
| 23.03.2022 | 7,47 | 7,48 | 7,32 | 7,34 | -2,52% | 1.336.975,00 |
| 22.03.2022 | 7,53 | 7,59 | 7,43 | 7,53 | 0,53% | 1.601.964,00 |
| 21.03.2022 | 7,40 | 7,50 | 7,34 | 7,49 | 0,67% | 2.097.751,00 |
| 18.03.2022 | 7,58 | 7,65 | 7,40 | 7,44 | -1,33% | 2.621.787,00 |
| 17.03.2022 | 7,24 | 7,57 | 7,24 | 7,54 | 2,17% | 1.845.286,00 |
| 16.03.2022 | 7,35 | 7,41 | 7,21 | 7,38 | 1,51% | 1.662.014,00 |
| 15.03.2022 | 7,08 | 7,27 | 7,04 | 7,27 | 4,01% | 2.193.151,00 |
| 14.03.2022 | 7,11 | 7,12 | 6,93 | 6,99 | -0,85% | 809.385,00 |
| 11.03.2022 | 7,26 | 7,32 | 7,01 | 7,05 | -2,08% | 505.052,00 |
| 10.03.2022 | 7,06 | 7,21 | 7,03 | 7,20 | -0,28% | 1.468.068,00 |
| 09.03.2022 | 7,28 | 7,41 | 7,22 | 7,22 | 1,26% | 975.647,00 |
| 08.03.2022 | 7,12 | 7,28 | 7,08 | 7,13 | 0,00% | 852.926,00 |
| 07.03.2022 | 7,29 | 7,38 | 7,13 | 7,13 | -2,60% | 1.001.595,00 |
| 04.03.2022 | 7,15 | 7,34 | 7,11 | 7,32 | 0,41% | 992.542,00 |
| 03.03.2022 | 7,37 | 7,39 | 7,17 | 7,29 | -0,41% | 766.148,00 |
| 02.03.2022 | 7,05 | 7,49 | 7,05 | 7,32 | 4,87% | 2.013.605,00 |
| 01.03.2022 | 7,13 | 7,19 | 6,88 | 6,98 | -2,24% | 1.358.261,00 |
| 28.02.2022 | 7,14 | 7,28 | 7,06 | 7,14 | -1,92% | 1.562.221,00 |
| 25.02.2022 | 6,99 | 7,28 | 6,95 | 7,28 | 4,30% | 1.478.558,00 |
| 24.02.2022 | 6,60 | 7,02 | 6,54 | 6,98 | 2,95% | 1.999.460,00 |
| 23.02.2022 | 7,00 | 7,06 | 6,77 | 6,78 | -2,31% | 1.763.236,00 |
| 22.02.2022 | 6,95 | 7,08 | 6,87 | 6,94 | -0,57% | 2.537.871,00 |
| 18.02.2022 | 7,03 | 7,18 | 6,98 | 6,98 | -0,99% | 1.428.451,00 |
| 17.02.2022 | 6,99 | 7,13 | 6,96 | 7,05 | -0,28% | 1.146.587,00 |
| 16.02.2022 | 6,93 | 7,08 | 6,89 | 7,07 | 2,76% | 1.252.519,00 |
| 15.02.2022 | 6,71 | 6,90 | 6,71 | 6,88 | 3,77% | 1.627.115,00 |
| 14.02.2022 | 6,84 | 6,85 | 6,57 | 6,63 | -2,64% | 1.416.824,00 |
| 11.02.2022 | 6,80 | 6,93 | 6,69 | 6,81 | 0,74% | 3.028.842,00 |
| 10.02.2022 | 6,69 | 6,94 | 6,62 | 6,76 | -1,02% | 3.057.186,00 |
| 09.02.2022 | 6,67 | 6,86 | 6,66 | 6,83 | 3,64% | 1.958.887,00 |
| 08.02.2022 | 6,63 | 6,70 | 6,55 | 6,59 | -0,75% | 1.933.135,00 |
| 07.02.2022 | 6,77 | 6,82 | 6,60 | 6,64 | -2,21% | 1.583.370,00 |
| 04.02.2022 | 6,73 | 6,86 | 6,71 | 6,79 | -0,44% | 1.339.615,00 |
| 03.02.2022 | 6,94 | 6,98 | 6,82 | 6,82 | -2,01% | 1.226.910,00 |
| 02.02.2022 | 6,80 | 6,97 | 6,79 | 6,96 | 2,50% | 2.426.769,00 |
| 01.02.2022 | 7,00 | 7,04 | 6,72 | 6,79 | -3,41% | 2.086.513,00 |
| 31.01.2022 | 6,79 | 7,04 | 6,73 | 7,03 | 2,93% | 1.631.119,00 |
| 28.01.2022 | 6,57 | 6,83 | 6,49 | 6,83 | 3,96% | 1.961.500,00 |
| 27.01.2022 | 6,85 | 6,93 | 6,56 | 6,57 | -2,95% | 1.393.410,00 |
| 26.01.2022 | 6,89 | 7,02 | 6,68 | 6,77 | -0,29% | 1.537.169,00 |
| 25.01.2022 | 6,55 | 6,86 | 6,54 | 6,79 | 1,34% | 1.977.206,00 |
| 24.01.2022 | 6,73 | 6,73 | 6,41 | 6,70 | -2,05% | 2.514.340,00 |
| 21.01.2022 | 6,86 | 6,98 | 6,80 | 6,84 | -0,58% | 2.537.911,00 |
| 20.01.2022 | 7,09 | 7,16 | 6,88 | 6,88 | -2,69% | 1.621.384,00 |
| 19.01.2022 | 7,23 | 7,29 | 7,07 | 7,07 | -2,08% | 1.197.447,00 |
| 18.01.2022 | 7,22 | 7,32 | 7,13 | 7,22 | -0,69% | 1.277.445,00 |
| 14.01.2022 | 7,14 | 7,30 | 7,10 | 7,27 | 0,83% | 1.512.249,00 |
| 13.01.2022 | 7,22 | 7,40 | 7,20 | 7,21 | 0,00% | 1.013.854,00 |
| 12.01.2022 | 7,33 | 7,36 | 7,20 | 7,21 | -0,96% | 1.042.745,00 |
| 11.01.2022 | 7,15 | 7,28 | 7,06 | 7,28 | 1,39% | 1.872.017,00 |
| 10.01.2022 | 7,20 | 7,22 | 7,08 | 7,18 | -1,24% | 1.935.028,00 |
| 07.01.2022 | 7,34 | 7,37 | 7,14 | 7,27 | -0,27% | 2.323.947,00 |
| 06.01.2022 | 7,39 | 7,43 | 7,28 | 7,29 | -2,41% | 2.486.372,00 |
| 05.01.2022 | 7,71 | 7,71 | 7,44 | 7,47 | -3,11% | 1.472.619,00 |
| 04.01.2022 | 7,79 | 7,91 | 7,69 | 7,71 | -0,64% | 1.575.165,00 |
| 03.01.2022 | 7,76 | 7,89 | 7,66 | 7,76 | 0,52% | 1.352.663,00 |
| 31.12.2021 | 7,70 | 7,80 | 7,70 | 7,72 | 0,00% | 1.039.440,00 |
| 30.12.2021 | 7,72 | 7,80 | 7,71 | 7,72 | -0,26% | 905.476,00 |
| 29.12.2021 | 7,72 | 7,77 | 7,62 | 7,74 | 0,52% | 916.957,00 |
| 28.12.2021 | 7,70 | 7,78 | 7,68 | 7,70 | -0,65% | 565.652,00 |
| 27.12.2021 | 7,71 | 7,75 | 7,63 | 7,75 | 0,39% | 735.628,00 |
| 23.12.2021 | 7,72 | 7,73 | 7,59 | 7,72 | 0,39% | 1.262.586,00 |
| 22.12.2021 | 7,64 | 7,69 | 7,58 | 7,69 | 0,52% | 860.754,00 |
| 21.12.2021 | 7,46 | 7,66 | 7,45 | 7,65 | 3,38% | 1.460.736,00 |
| 20.12.2021 | 7,38 | 7,41 | 7,19 | 7,40 | -1,46% | 1.544.334,00 |
| 17.12.2021 | 7,50 | 7,65 | 7,48 | 7,51 | -1,05% | 1.219.079,00 |
| 16.12.2021 | 7,76 | 7,81 | 7,49 | 7,59 | -1,68% | 915.516,00 |
| 15.12.2021 | 7,53 | 7,73 | 7,51 | 7,72 | 2,25% | 1.512.257,00 |
| 14.12.2021 | 7,80 | 7,81 | 7,51 | 7,55 | -3,33% | 1.440.471,00 |
| 13.12.2021 | 7,77 | 7,89 | 7,72 | 7,81 | -0,26% | 1.441.725,00 |
| 10.12.2021 | 8,00 | 8,00 | 7,79 | 7,83 | -1,26% | 2.388.134,00 |
| 09.12.2021 | 7,98 | 8,03 | 7,87 | 7,93 | -1,73% | 1.687.348,00 |
| 08.12.2021 | 7,82 | 8,09 | 7,79 | 8,07 | 3,33% | 1.362.978,00 |
| 07.12.2021 | 7,81 | 7,88 | 7,75 | 7,81 | 1,30% | 1.467.062,00 |
| 06.12.2021 | 7,60 | 7,80 | 7,60 | 7,71 | 2,94% | 2.263.948,00 |
| 03.12.2021 | 7,58 | 7,63 | 7,40 | 7,49 | -1,32% | 2.327.548,00 |
| 02.12.2021 | 7,27 | 7,63 | 7,22 | 7,59 | 5,12% | 1.583.587,00 |
| 01.12.2021 | 7,54 | 7,67 | 7,22 | 7,22 | -2,56% | 3.285.971,00 |
| 30.11.2021 | 7,48 | 7,60 | 7,38 | 7,41 | -2,76% | 2.505.641,00 |
| 29.11.2021 | 7,76 | 7,80 | 7,51 | 7,62 | 0,26% | 2.211.117,00 |
| 26.11.2021 | 7,81 | 7,81 | 7,49 | 7,60 | -5,35% | 1.860.613,00 |
| 24.11.2021 | 7,91 | 8,07 | 7,86 | 8,03 | 1,52% | 977.716,00 |
| 23.11.2021 | 7,89 | 7,96 | 7,84 | 7,91 | 0,64% | 1.652.529,00 |
| 22.11.2021 | 7,82 | 8,04 | 7,78 | 7,86 | 0,77% | 1.335.227,00 |
| 19.11.2021 | 7,92 | 7,99 | 7,76 | 7,80 | -2,38% | 1.869.983,00 |
| 18.11.2021 | 8,00 | 8,08 | 7,94 | 7,99 | 0,00% | 844.561,00 |
| 17.11.2021 | 7,99 | 8,03 | 7,71 | 7,99 | -0,25% | 1.393.401,00 |
| 16.11.2021 | 8,13 | 8,16 | 7,95 | 8,01 | -1,60% | 1.223.144,00 |
| 15.11.2021 | 8,02 | 8,15 | 7,93 | 8,14 | 1,50% | 1.179.563,00 |
| 12.11.2021 | 8,04 | 8,07 | 7,95 | 8,02 | -0,12% | 837.603,00 |
| 11.11.2021 | 7,92 | 8,05 | 7,83 | 8,03 | 1,90% | 1.088.115,00 |
| 10.11.2021 | 7,95 | 8,07 | 7,87 | 7,88 | -1,87% | 1.251.873,00 |
| 09.11.2021 | 7,95 | 8,03 | 7,90 | 8,03 | 1,52% | 1.255.660,00 |
| 08.11.2021 | 7,94 | 8,00 | 7,85 | 7,91 | 0,38% | 3.907.602,00 |
| 05.11.2021 | 7,90 | 8,10 | 7,83 | 7,88 | 1,03% | 3.555.734,00 |
| 04.11.2021 | 7,91 | 8,00 | 7,71 | 7,80 | -1,39% | 869.297,00 |