Echtzeit-Aktienkurs Apartment Investment and Management Company
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2019 | 25,19 | 25,19 | 25,16 | 25,16 | 0,03% | 563,00 |
| 15.05.2019 | 25,16 | 25,16 | 25,15 | 25,15 | 0,01% | 2.066,00 |
| 14.05.2019 | 25,16 | 25,16 | 25,13 | 25,15 | 0,00% | 3.017,00 |
| 13.05.2019 | 25,16 | 25,16 | 25,13 | 25,15 | 0,08% | 5.877,00 |
| 10.05.2019 | 25,13 | 25,14 | 25,13 | 25,13 | -0,12% | 222.772,00 |
| 09.05.2019 | 25,14 | 25,16 | 25,12 | 25,16 | 0,16% | 1.885,00 |
| 08.05.2019 | 25,13 | 25,13 | 25,12 | 25,12 | -0,04% | 2.086,00 |
| 07.05.2019 | 25,12 | 25,13 | 25,12 | 25,13 | 0,04% | 6.053,00 |
| 06.05.2019 | 25,14 | 25,14 | 25,12 | 25,12 | 0,00% | 2.756,00 |
| 03.05.2019 | 25,17 | 25,17 | 25,12 | 25,12 | -0,08% | 116.921,00 |
| 02.05.2019 | 25,14 | 25,14 | 25,12 | 25,14 | -0,04% | 227.993,00 |
| 01.05.2019 | 25,20 | 25,20 | 25,12 | 25,15 | -0,95% | 21.460,00 |
| 30.04.2019 | 25,15 | 25,39 | 25,14 | 25,39 | -0,24% | 48.296,00 |
| 29.04.2019 | 25,14 | 25,45 | 25,11 | 25,45 | 1,19% | 678.190,00 |
| 26.04.2019 | 25,15 | 25,15 | 25,13 | 25,15 | 0,00% | 7.037,00 |
| 25.04.2019 | 25,15 | 25,15 | 25,15 | 25,15 | 0,04% | 2.326,00 |
| 24.04.2019 | 25,18 | 25,21 | 25,14 | 25,14 | -2,93% | 12.498,00 |
| 23.04.2019 | 25,11 | 25,90 | 25,10 | 25,90 | 1,57% | 39.124,00 |
| 22.04.2019 | 25,11 | 25,50 | 25,10 | 25,50 | 1,55% | 6.102,00 |
| 18.04.2019 | 25,11 | 25,11 | 25,10 | 25,11 | 0,00% | 71.094,00 |
| 17.04.2019 | 25,09 | 25,11 | 25,09 | 25,11 | 0,12% | 37.967,00 |
| 16.04.2019 | 25,14 | 25,14 | 25,08 | 25,08 | -1,22% | 200.543,00 |
| 15.04.2019 | 25,38 | 25,39 | 25,35 | 25,39 | 0,00% | 1.663,00 |
| 12.04.2019 | 25,34 | 25,39 | 25,34 | 25,39 | -0,08% | 1.730,00 |
| 11.04.2019 | 25,39 | 25,41 | 25,35 | 25,41 | 0,12% | 1.830,00 |
| 10.04.2019 | 25,39 | 25,39 | 25,38 | 25,38 | -0,04% | 605,00 |
| 09.04.2019 | 25,42 | 25,42 | 25,34 | 25,39 | 0,04% | 2.460,00 |
| 08.04.2019 | 25,35 | 25,38 | 25,35 | 25,38 | 0,00% | 722,00 |
| 05.04.2019 | 25,39 | 25,41 | 25,34 | 25,38 | -0,04% | 3.611,00 |
| 04.04.2019 | 25,38 | 25,40 | 25,38 | 25,39 | -0,04% | 1.146,00 |
| 03.04.2019 | 25,38 | 25,40 | 25,34 | 25,40 | 0,16% | 16.605,00 |
| 02.04.2019 | 25,50 | 25,50 | 25,33 | 25,36 | -0,39% | 8.061,00 |
| 01.04.2019 | 25,50 | 25,53 | 25,46 | 25,46 | -0,27% | 9.685,00 |
| 29.03.2019 | 25,46 | 25,62 | 25,46 | 25,53 | -1,24% | 55.105,00 |
| 28.03.2019 | 25,84 | 25,88 | 25,78 | 25,85 | 0,00% | 18.457,00 |
| 27.03.2019 | 25,90 | 25,90 | 25,80 | 25,85 | 0,00% | 12.832,00 |
| 26.03.2019 | 25,82 | 25,88 | 25,79 | 25,85 | 0,23% | 11.007,00 |
| 25.03.2019 | 25,82 | 25,90 | 25,79 | 25,79 | -0,08% | 6.041,00 |
| 22.03.2019 | 25,84 | 25,84 | 25,80 | 25,81 | -0,12% | 2.566,00 |
| 21.03.2019 | 25,85 | 25,89 | 25,80 | 25,84 | -0,04% | 10.522,00 |
| 20.03.2019 | 25,86 | 25,93 | 25,76 | 25,85 | 0,00% | 11.353,00 |
| 19.03.2019 | 25,91 | 25,91 | 25,83 | 25,85 | -0,19% | 24.971,00 |
| 18.03.2019 | 25,92 | 25,93 | 25,87 | 25,90 | 0,12% | 11.688,00 |
| 15.03.2019 | 25,91 | 25,93 | 25,80 | 25,87 | -0,42% | 10.276,00 |
| 14.03.2019 | 26,01 | 26,01 | 25,94 | 25,98 | -0,08% | 11.475,00 |
| 13.03.2019 | 26,05 | 26,08 | 26,00 | 26,00 | 0,13% | 2.337,00 |
| 12.03.2019 | 25,94 | 26,04 | 25,94 | 25,97 | 0,21% | 930,00 |
| 11.03.2019 | 26,00 | 26,00 | 25,91 | 25,91 | -0,45% | 1.110,00 |
| 08.03.2019 | 26,05 | 26,09 | 26,02 | 26,03 | -0,08% | 4.981,00 |
| 07.03.2019 | 26,04 | 26,05 | 26,04 | 26,05 | -0,15% | 832,00 |
| 06.03.2019 | 26,09 | 26,09 | 26,09 | 26,09 | -0,04% | 548,00 |
| 05.03.2019 | 26,17 | 26,17 | 25,70 | 26,10 | 0,12% | 400,00 |
| 04.03.2019 | 26,21 | 26,24 | 26,07 | 26,07 | -0,08% | 529,00 |
| 01.03.2019 | 25,63 | 26,23 | 25,63 | 26,09 | -0,15% | 2.216,00 |
| 28.02.2019 | 26,00 | 26,20 | 25,90 | 26,13 | 0,46% | 63.625,00 |
| 27.02.2019 | 26,77 | 26,77 | 25,88 | 26,01 | -2,44% | 27.729,00 |
| 26.02.2019 | 26,05 | 27,24 | 26,00 | 26,66 | 2,38% | 5.595,00 |
| 25.02.2019 | 26,51 | 26,51 | 26,04 | 26,04 | 0,15% | 3.307,00 |
| 22.02.2019 | 26,09 | 26,11 | 26,00 | 26,00 | 0,39% | 1.034,00 |
| 21.02.2019 | 25,90 | 25,90 | 25,90 | 25,90 | -0,84% | 2.500,00 |
| 20.02.2019 | 25,98 | 26,12 | 25,98 | 26,12 | 1,87% | 700,00 |
| 19.02.2019 | 25,64 | 25,64 | 25,64 | 25,64 | -0,96% | 800,00 |
| 14.02.2019 | 25,89 | 25,89 | 25,89 | 25,89 | 0,00% | 2.929,00 |
| 12.02.2019 | 25,89 | 25,89 | 25,89 | 25,89 | -1,43% | 100,00 |
| 11.02.2019 | 26,10 | 26,27 | 25,92 | 26,27 | 2,04% | 1.201,00 |
| 08.02.2019 | 25,74 | 25,74 | 25,74 | 25,74 | 0,74% | 425,00 |
| 07.02.2019 | 25,55 | 25,55 | 25,53 | 25,55 | -0,78% | 870,00 |
| 06.02.2019 | 25,59 | 25,75 | 25,59 | 25,75 | 0,08% | 1.767,00 |
| 05.02.2019 | 25,70 | 25,91 | 25,63 | 25,73 | -1,29% | 39.307,00 |
| 04.02.2019 | 25,98 | 26,07 | 25,98 | 26,07 | 1,03% | 223,00 |
| 01.02.2019 | 25,83 | 25,83 | 25,80 | 25,80 | -0,81% | 588,00 |
| 31.01.2019 | 26,59 | 26,59 | 25,70 | 26,01 | 1,01% | 44.667,00 |
| 30.01.2019 | 25,60 | 25,75 | 25,60 | 25,75 | 0,00% | 495,00 |
| 29.01.2019 | 25,56 | 25,75 | 25,55 | 25,75 | 0,19% | 1.145,00 |
| 28.01.2019 | 25,88 | 25,89 | 25,68 | 25,70 | -0,35% | 6.284,00 |
| 25.01.2019 | 25,99 | 25,99 | 25,79 | 25,79 | 0,35% | 2.222,00 |
| 24.01.2019 | 25,71 | 25,98 | 25,68 | 25,70 | 0,00% | 6.831,00 |
| 23.01.2019 | 25,75 | 25,75 | 25,70 | 25,70 | -0,19% | 864,00 |
| 22.01.2019 | 25,80 | 25,80 | 25,75 | 25,75 | -0,39% | 794,00 |
| 18.01.2019 | 25,70 | 25,90 | 25,70 | 25,85 | 0,47% | 4.290,00 |
| 17.01.2019 | 25,73 | 25,73 | 25,73 | 25,73 | 0,90% | 205,00 |
| 14.01.2019 | 25,50 | 25,51 | 25,50 | 25,50 | -0,06% | 1.386,00 |
| 10.01.2019 | 25,44 | 25,52 | 25,44 | 25,52 | -0,60% | 395,00 |
| 09.01.2019 | 25,73 | 25,75 | 25,67 | 25,67 | 0,35% | 3.180,00 |
| 08.01.2019 | 25,52 | 25,58 | 25,52 | 25,58 | 0,00% | 449,00 |
| 07.01.2019 | 25,58 | 25,73 | 25,58 | 25,58 | 0,02% | 2.946,00 |
| 04.01.2019 | 25,50 | 25,58 | 25,50 | 25,58 | -0,68% | 601,00 |
| 03.01.2019 | 25,75 | 25,75 | 25,75 | 25,75 | 0,70% | 605,00 |
| 02.01.2019 | 25,40 | 25,57 | 25,40 | 25,57 | 0,67% | 1.308,00 |
| 31.12.2018 | 25,25 | 25,40 | 25,25 | 25,40 | -0,13% | 47.749,00 |
| 28.12.2018 | 25,44 | 25,44 | 25,18 | 25,43 | -0,21% | 1.137,00 |
| 26.12.2018 | 25,59 | 25,59 | 25,49 | 25,49 | -0,67% | 2.209,00 |
| 24.12.2018 | 25,74 | 25,74 | 25,66 | 25,66 | -0,08% | 1.354,00 |
| 21.12.2018 | 25,40 | 25,90 | 25,40 | 25,68 | -0,85% | 51.573,00 |
| 20.12.2018 | 25,50 | 25,90 | 25,50 | 25,90 | 0,94% | 25.612,00 |
| 19.12.2018 | 25,82 | 25,82 | 25,66 | 25,66 | -0,96% | 1.032,00 |
| 18.12.2018 | 25,51 | 25,91 | 25,51 | 25,91 | 0,00% | 570,00 |
| 17.12.2018 | 25,50 | 25,91 | 25,50 | 25,91 | -0,19% | 133.520,00 |
| 14.12.2018 | 25,93 | 25,96 | 25,93 | 25,96 | 0,89% | 848,00 |
| 12.12.2018 | 25,67 | 25,74 | 25,67 | 25,73 | -0,01% | 1.512,00 |