395,000€
1,13%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 390,75 | 398,20 | 390,20 | 395,30 | 1,20% | - |
| 06.06.2024 | 393,45 | 395,35 | 387,25 | 390,60 | -0,52% | - |
| 05.06.2024 | 390,25 | 394,00 | 389,15 | 392,65 | 0,59% | - |
| 04.06.2024 | 395,30 | 396,60 | 389,10 | 390,35 | -1,39% | - |
| 03.06.2024 | 402,20 | 403,60 | 391,90 | 395,85 | -1,42% | 14,00 |
| 31.05.2024 | 397,45 | 403,75 | 392,50 | 401,55 | 1,04% | 20,00 |
| 30.05.2024 | 396,30 | 398,60 | 391,50 | 397,40 | 0,34% | - |
| 29.05.2024 | 400,70 | 403,25 | 394,35 | 396,05 | -1,06% | - |
| 28.05.2024 | 406,80 | 406,80 | 400,15 | 400,30 | -1,60% | - |
| 27.05.2024 | 406,85 | 406,95 | 404,40 | 406,80 | 0,23% | - |
| 24.05.2024 | 401,45 | 406,65 | 399,60 | 405,85 | 1,06% | - |
| 23.05.2024 | 404,75 | 407,30 | 398,85 | 401,60 | -0,70% | - |
| 22.05.2024 | 399,90 | 404,90 | 399,90 | 404,45 | 1,11% | - |
| 21.05.2024 | 398,90 | 402,40 | 397,65 | 400,00 | 0,28% | 18,00 |
| 20.05.2024 | 399,40 | 404,45 | 397,50 | 398,90 | -0,36% | - |
| 17.05.2024 | 402,90 | 404,75 | 399,05 | 400,35 | -0,50% | - |
| 16.05.2024 | 403,60 | 406,70 | 401,15 | 402,35 | -0,45% | - |
| 15.05.2024 | 403,00 | 408,80 | 401,55 | 404,15 | 0,35% | - |
| 14.05.2024 | 400,35 | 403,10 | 399,05 | 402,75 | 0,51% | - |
| 13.05.2024 | 402,55 | 403,20 | 399,60 | 400,70 | -0,61% | - |
| 10.05.2024 | 398,90 | 403,55 | 398,90 | 403,15 | 1,17% | - |
| 09.05.2024 | 396,35 | 399,05 | 392,30 | 398,50 | 0,48% | - |
| 08.05.2024 | 395,10 | 398,40 | 393,80 | 396,60 | 0,34% | - |
| 07.05.2024 | 395,10 | 397,90 | 393,45 | 395,25 | 0,04% | - |
| 06.05.2024 | 388,90 | 395,10 | 388,90 | 395,10 | 1,50% | - |
| 03.05.2024 | 388,35 | 391,95 | 382,05 | 389,25 | 0,45% | - |
| 02.05.2024 | 385,70 | 389,75 | 385,05 | 387,50 | 0,64% | - |
| 30.04.2024 | 389,20 | 395,75 | 384,85 | 385,05 | -0,68% | - |
| 29.04.2024 | 383,25 | 391,10 | 382,80 | 387,70 | 1,02% | - |
| 26.04.2024 | 382,95 | 385,40 | 381,50 | 383,80 | 0,22% | - |
| 25.04.2024 | 385,90 | 385,90 | 375,70 | 382,95 | -0,69% | - |
| 24.04.2024 | 380,95 | 388,35 | 379,80 | 385,60 | 1,30% | 1,00 |
| 23.04.2024 | 395,05 | 397,50 | 376,60 | 380,65 | -3,80% | - |
| 22.04.2024 | 391,35 | 399,05 | 389,60 | 395,70 | 0,64% | - |
| 19.04.2024 | 387,70 | 393,40 | 384,05 | 393,20 | 1,52% | - |
| 18.04.2024 | 385,80 | 390,75 | 382,75 | 387,30 | 0,31% | 30,00 |
| 17.04.2024 | 386,90 | 390,60 | 385,90 | 386,10 | -0,34% | - |
| 16.04.2024 | 387,00 | 389,55 | 384,40 | 387,40 | 0,08% | 1,00 |
| 15.04.2024 | 386,60 | 398,05 | 385,50 | 387,10 | -0,42% | 40,00 |
| 12.04.2024 | 393,95 | 397,00 | 387,85 | 388,75 | -1,41% | 3,00 |
| 11.04.2024 | 396,55 | 398,15 | 392,60 | 394,30 | -0,74% | - |
| 10.04.2024 | 395,70 | 400,60 | 393,30 | 397,25 | 0,37% | 4,00 |
| 09.04.2024 | 401,30 | 404,25 | 393,50 | 395,80 | -1,40% | - |
| 08.04.2024 | 401,30 | 405,70 | 400,25 | 401,40 | 0,06% | - |
| 05.04.2024 | 395,80 | 402,00 | 393,15 | 401,15 | 1,31% | - |
| 04.04.2024 | 402,60 | 406,80 | 395,75 | 395,95 | -1,69% | - |
| 03.04.2024 | 402,35 | 404,90 | 400,90 | 402,75 | 0,09% | - |
| 02.04.2024 | 406,45 | 408,40 | 400,80 | 402,40 | -1,07% | - |
| 28.03.2024 | 402,75 | 408,15 | 402,60 | 406,75 | 0,92% | - |
| 27.03.2024 | 402,00 | 404,65 | 398,95 | 403,05 | 1,26% | - |
| 26.03.2024 | 398,25 | 400,95 | 397,30 | 398,05 | -0,01% | - |
| 25.03.2024 | 394,75 | 399,70 | 394,75 | 398,10 | 0,52% | 35,00 |
| 22.03.2024 | 401,80 | 403,15 | 396,05 | 396,05 | -1,43% | - |
| 21.03.2024 | 394,85 | 402,55 | 394,15 | 401,80 | 1,81% | - |
| 20.03.2024 | 394,80 | 397,70 | 393,30 | 394,65 | -0,05% | - |
| 19.03.2024 | 390,35 | 395,20 | 389,95 | 394,85 | 1,19% | - |
| 18.03.2024 | 385,00 | 392,95 | 385,00 | 390,20 | 1,40% | - |
| 15.03.2024 | 380,25 | 387,50 | 377,65 | 384,80 | 1,38% | - |
| 14.03.2024 | 380,75 | 383,15 | 376,95 | 379,55 | -0,18% | - |
| 13.03.2024 | 378,00 | 381,05 | 377,35 | 380,25 | 0,49% | - |
| 12.03.2024 | 376,45 | 379,85 | 375,80 | 378,40 | 0,44% | - |
| 11.03.2024 | 377,45 | 378,15 | 373,25 | 376,75 | 0,04% | - |
| 08.03.2024 | 377,10 | 379,80 | 375,55 | 376,60 | -0,11% | - |
| 07.03.2024 | 381,25 | 384,90 | 376,40 | 377,00 | -1,04% | - |
| 06.03.2024 | 380,05 | 381,45 | 377,55 | 380,95 | 0,18% | - |
| 05.03.2024 | 379,85 | 384,20 | 377,90 | 380,25 | 0,08% | - |
| 04.03.2024 | 378,55 | 381,85 | 376,40 | 379,95 | 0,26% | - |
| 01.03.2024 | 376,80 | 379,80 | 374,00 | 378,95 | 0,42% | - |
| 29.02.2024 | 378,35 | 382,00 | 374,80 | 377,35 | -0,45% | - |
| 28.02.2024 | 376,90 | 381,50 | 373,00 | 379,05 | 0,64% | - |
| 27.02.2024 | 375,90 | 378,30 | 373,30 | 376,65 | 0,04% | - |
| 26.02.2024 | 376,40 | 379,00 | 373,40 | 376,50 | 0,03% | - |
| 23.02.2024 | 372,70 | 377,35 | 372,35 | 376,40 | 1,10% | - |
| 22.02.2024 | 365,40 | 373,00 | 364,55 | 372,30 | 1,93% | - |
| 21.02.2024 | 367,15 | 369,50 | 362,95 | 365,25 | -0,23% | - |
| 20.02.2024 | 371,05 | 372,50 | 363,00 | 366,10 | -1,33% | - |
| 19.02.2024 | 369,15 | 371,65 | 368,80 | 371,05 | 0,68% | - |
| 16.02.2024 | 369,35 | 372,15 | 367,90 | 368,55 | -0,14% | - |
| 15.02.2024 | 364,85 | 371,30 | 361,60 | 369,05 | 1,17% | - |
| 14.02.2024 | 363,00 | 367,10 | 363,00 | 364,80 | 0,30% | - |
| 13.02.2024 | 368,90 | 369,70 | 360,35 | 363,70 | -1,45% | - |
| 12.02.2024 | 368,05 | 373,00 | 367,10 | 369,05 | 0,27% | - |
| 09.02.2024 | 366,55 | 369,15 | 364,30 | 368,05 | 0,62% | 30,00 |
| 08.02.2024 | 363,25 | 366,45 | 360,55 | 365,80 | 0,61% | - |
| 07.02.2024 | 360,85 | 364,95 | 359,10 | 363,60 | 1,06% | - |
| 06.02.2024 | 361,40 | 365,95 | 359,10 | 359,80 | -0,92% | - |
| 05.02.2024 | 362,20 | 363,90 | 359,40 | 363,15 | 0,26% | - |
| 02.02.2024 | 355,05 | 363,95 | 354,20 | 362,20 | 2,04% | - |
| 01.02.2024 | 357,55 | 361,40 | 348,80 | 354,95 | -0,98% | - |
| 31.01.2024 | 363,70 | 364,60 | 357,80 | 358,45 | -1,23% | - |
| 30.01.2024 | 362,30 | 363,95 | 361,30 | 362,90 | 0,06% | - |
| 29.01.2024 | 360,35 | 363,30 | 359,35 | 362,70 | 0,58% | - |
| 26.01.2024 | 360,80 | 363,80 | 358,70 | 360,60 | 0,03% | - |
| 25.01.2024 | 357,85 | 371,40 | 350,15 | 360,50 | 0,56% | - |
| 24.01.2024 | 357,30 | 360,90 | 345,65 | 358,50 | 0,29% | - |
| 23.01.2024 | 355,75 | 357,90 | 354,55 | 357,45 | 0,45% | - |
| 22.01.2024 | 348,40 | 356,55 | 348,40 | 355,85 | 1,58% | - |
| 19.01.2024 | 344,55 | 351,00 | 344,15 | 350,30 | 1,67% | - |
| 18.01.2024 | 341,95 | 345,00 | 340,25 | 344,55 | 0,73% | - |
| 17.01.2024 | 343,45 | 346,80 | 340,45 | 342,05 | -0,32% | - |