95,940$
-0,31%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 95,16 | 96,74 | 95,16 | 96,24 | 2,20% | 1.506.203,00 |
| 17.01.2025 | 93,55 | 94,93 | 93,31 | 94,17 | 0,33% | 1.351.308,00 |
| 16.01.2025 | 90,98 | 93,90 | 90,84 | 93,86 | 3,01% | 1.142.522,00 |
| 15.01.2025 | 90,52 | 91,50 | 90,26 | 91,12 | 1,92% | 1.304.947,00 |
| 14.01.2025 | 88,84 | 89,93 | 88,74 | 89,40 | 0,66% | 1.174.573,00 |
| 13.01.2025 | 88,21 | 88,95 | 87,55 | 88,81 | 0,87% | 955.673,00 |
| 10.01.2025 | 89,18 | 89,18 | 87,91 | 88,04 | -1,34% | 1.095.629,00 |
| 08.01.2025 | 87,75 | 89,29 | 87,32 | 89,24 | 1,46% | 1.476.571,00 |
| 07.01.2025 | 87,04 | 88,47 | 87,04 | 87,96 | 1,25% | 1.294.153,00 |
| 06.01.2025 | 88,68 | 88,68 | 86,81 | 86,87 | -2,23% | 1.045.831,00 |
| 03.01.2025 | 89,05 | 89,80 | 88,77 | 88,85 | -0,16% | 1.059.417,00 |
| 02.01.2025 | 89,76 | 90,06 | 88,68 | 88,99 | -0,17% | 927.223,00 |
| 31.12.2024 | 90,00 | 90,16 | 88,72 | 89,14 | -0,54% | 1.285.518,00 |
| 30.12.2024 | 89,77 | 89,85 | 88,93 | 89,62 | -0,55% | 870.652,00 |
| 27.12.2024 | 89,95 | 90,85 | 89,89 | 90,12 | -0,63% | 899.968,00 |
| 26.12.2024 | 90,31 | 91,10 | 90,23 | 90,69 | -0,22% | 1.095.375,00 |
| 24.12.2024 | 89,58 | 90,90 | 89,34 | 90,89 | 1,34% | 845.312,00 |
| 23.12.2024 | 88,97 | 89,86 | 88,18 | 89,69 | 0,45% | 1.336.326,00 |
| 20.12.2024 | 88,37 | 89,32 | 87,88 | 89,29 | 0,81% | 3.711.303,00 |
| 19.12.2024 | 86,92 | 90,01 | 86,40 | 88,57 | 1,89% | 2.888.618,00 |
| 18.12.2024 | 88,39 | 88,94 | 86,91 | 86,93 | -1,97% | 2.403.535,00 |
| 17.12.2024 | 88,01 | 89,20 | 88,01 | 88,68 | -0,06% | 1.140.099,00 |
| 16.12.2024 | 89,69 | 89,76 | 88,71 | 88,73 | -1,24% | 1.099.612,00 |
| 13.12.2024 | 89,64 | 90,36 | 89,39 | 89,84 | 0,06% | 672.852,00 |
| 12.12.2024 | 90,15 | 90,96 | 89,65 | 89,79 | -0,07% | 1.132.685,00 |
| 11.12.2024 | 90,76 | 90,81 | 89,58 | 89,85 | -1,52% | 1.054.583,00 |
| 10.12.2024 | 91,00 | 91,75 | 89,50 | 91,24 | 0,08% | 1.583.474,00 |
| 09.12.2024 | 91,71 | 92,16 | 90,94 | 91,17 | -0,68% | 1.144.805,00 |
| 06.12.2024 | 92,34 | 92,63 | 91,73 | 91,79 | -0,53% | 725.697,00 |
| 05.12.2024 | 92,43 | 93,04 | 92,21 | 92,28 | -0,16% | 1.012.534,00 |
| 04.12.2024 | 91,76 | 92,84 | 91,47 | 92,43 | 0,69% | 1.216.195,00 |
| 03.12.2024 | 92,85 | 93,78 | 91,78 | 91,80 | -1,16% | 920.372,00 |
| 02.12.2024 | 94,71 | 94,81 | 92,83 | 92,88 | -1,60% | 1.191.641,00 |
| 29.11.2024 | 94,74 | 95,05 | 94,19 | 94,39 | -0,62% | 586.667,00 |
| 27.11.2024 | 94,82 | 95,69 | 94,59 | 94,98 | 0,75% | 1.054.919,00 |
| 26.11.2024 | 93,77 | 94,46 | 93,61 | 94,27 | 0,79% | 803.565,00 |
| 25.11.2024 | 94,09 | 94,62 | 93,31 | 93,53 | -0,30% | 1.511.971,00 |
| 22.11.2024 | 94,05 | 94,46 | 93,57 | 93,81 | -0,17% | 1.108.525,00 |
| 21.11.2024 | 92,26 | 94,21 | 91,95 | 93,97 | 1,88% | 1.426.419,00 |
| 20.11.2024 | 92,04 | 92,58 | 91,71 | 92,24 | 0,13% | 1.000.407,00 |
| 19.11.2024 | 92,02 | 92,30 | 91,27 | 92,12 | -0,25% | 1.097.015,00 |
| 18.11.2024 | 90,92 | 92,57 | 90,87 | 92,35 | 1,24% | 1.564.017,00 |
| 15.11.2024 | 89,54 | 91,28 | 89,54 | 91,22 | 1,67% | 1.447.521,00 |
| 14.11.2024 | 91,45 | 91,45 | 89,66 | 89,72 | -1,83% | 1.890.501,00 |
| 13.11.2024 | 92,58 | 92,58 | 90,81 | 91,39 | -0,70% | 2.798.760,00 |
| 12.11.2024 | 92,77 | 92,77 | 91,63 | 92,03 | -0,29% | 1.633.245,00 |
| 11.11.2024 | 90,19 | 92,69 | 89,78 | 92,30 | 2,34% | 2.202.667,00 |
| 08.11.2024 | 87,08 | 90,59 | 86,69 | 90,19 | 4,21% | 2.268.955,00 |
| 07.11.2024 | 86,86 | 88,48 | 85,70 | 86,55 | -1,39% | 2.920.539,00 |
| 06.11.2024 | 86,89 | 88,55 | 86,81 | 87,77 | 0,13% | 1.799.718,00 |
| 05.11.2024 | 86,00 | 87,67 | 85,69 | 87,66 | 1,91% | 1.391.998,00 |
| 04.11.2024 | 85,49 | 86,18 | 85,27 | 86,02 | 0,16% | 1.807.936,00 |
| 01.11.2024 | 87,04 | 87,37 | 85,44 | 85,88 | -1,41% | 1.884.620,00 |
| 31.10.2024 | 86,75 | 88,15 | 86,65 | 87,11 | 0,58% | 1.664.009,00 |
| 30.10.2024 | 86,59 | 86,79 | 86,01 | 86,61 | 0,70% | 1.088.342,00 |
| 29.10.2024 | 87,54 | 87,54 | 85,94 | 86,01 | -2,39% | 1.137.221,00 |
| 28.10.2024 | 88,21 | 88,55 | 88,02 | 88,12 | 0,36% | 693.585,00 |
| 25.10.2024 | 89,45 | 89,49 | 87,70 | 87,80 | -1,36% | 772.305,00 |
| 24.10.2024 | 89,34 | 89,54 | 88,83 | 89,01 | -0,21% | 945.341,00 |
| 23.10.2024 | 88,06 | 89,21 | 87,96 | 89,20 | 1,64% | 937.276,00 |
| 22.10.2024 | 87,73 | 88,03 | 87,21 | 87,76 | -0,53% | 884.344,00 |
| 21.10.2024 | 88,98 | 89,08 | 87,94 | 88,23 | -0,69% | 1.208.521,00 |
| 18.10.2024 | 88,19 | 88,91 | 87,54 | 88,84 | 0,60% | 952.324,00 |
| 17.10.2024 | 88,58 | 88,88 | 87,61 | 88,31 | -0,47% | 1.995.271,00 |
| 16.10.2024 | 88,14 | 88,90 | 87,88 | 88,73 | 0,91% | 866.298,00 |
| 15.10.2024 | 87,83 | 88,52 | 87,35 | 87,93 | 0,78% | 1.287.998,00 |
| 14.10.2024 | 86,53 | 87,39 | 86,51 | 87,25 | 0,93% | 798.383,00 |
| 11.10.2024 | 86,05 | 86,61 | 85,82 | 86,45 | 0,75% | 1.011.943,00 |
| 10.10.2024 | 86,86 | 87,07 | 85,75 | 85,81 | -0,66% | 1.192.793,00 |
| 09.10.2024 | 86,36 | 87,06 | 85,84 | 86,38 | -0,43% | 2.310.286,00 |
| 08.10.2024 | 87,54 | 87,64 | 86,56 | 86,75 | -0,45% | 2.021.774,00 |
| 07.10.2024 | 87,73 | 87,82 | 86,97 | 87,14 | -0,68% | 2.431.201,00 |
| 04.10.2024 | 86,91 | 87,93 | 86,70 | 87,74 | -0,32% | 1.182.075,00 |
| 03.10.2024 | 87,74 | 88,11 | 87,10 | 88,02 | 0,71% | 1.360.062,00 |
| 02.10.2024 | 86,96 | 87,68 | 86,48 | 87,40 | -0,11% | 1.235.391,00 |
| 01.10.2024 | 87,62 | 88,00 | 86,78 | 87,50 | 0,05% | 1.014.627,00 |
| 30.09.2024 | 86,76 | 87,61 | 86,15 | 87,46 | 1,12% | 1.617.528,00 |
| 27.09.2024 | 86,48 | 87,06 | 86,06 | 86,49 | 0,50% | 1.107.866,00 |
| 26.09.2024 | 85,78 | 87,10 | 85,78 | 86,06 | -0,32% | 1.357.243,00 |
| 25.09.2024 | 85,90 | 86,37 | 84,98 | 86,34 | 1,09% | 1.860.376,00 |
| 24.09.2024 | 85,23 | 86,50 | 84,77 | 85,41 | -0,27% | 923.511,00 |
| 23.09.2024 | 85,98 | 86,15 | 85,40 | 85,64 | 0,02% | 1.034.268,00 |
| 20.09.2024 | 84,34 | 85,85 | 83,91 | 85,62 | 2,39% | 3.814.209,00 |
| 19.09.2024 | 84,01 | 84,49 | 82,95 | 83,62 | -1,18% | 1.193.986,00 |
| 18.09.2024 | 84,93 | 85,23 | 84,04 | 84,62 | -0,47% | 921.567,00 |
| 17.09.2024 | 85,36 | 85,63 | 84,77 | 85,02 | -0,53% | 1.695.365,00 |
| 16.09.2024 | 85,16 | 85,83 | 84,67 | 85,47 | 1,76% | 1.158.567,00 |
| 13.09.2024 | 83,54 | 84,14 | 83,48 | 83,99 | 0,59% | 989.127,00 |
| 12.09.2024 | 83,75 | 84,15 | 83,15 | 83,50 | -0,29% | 1.404.512,00 |
| 11.09.2024 | 84,05 | 84,15 | 82,79 | 83,74 | -1,38% | 1.153.205,00 |
| 10.09.2024 | 84,53 | 85,57 | 84,48 | 84,91 | 0,38% | 1.480.304,00 |
| 09.09.2024 | 83,19 | 84,66 | 82,89 | 84,59 | 1,72% | 2.181.925,00 |
| 06.09.2024 | 83,94 | 84,03 | 83,10 | 83,16 | -0,69% | 1.076.049,00 |
| 05.09.2024 | 84,55 | 84,60 | 83,52 | 83,74 | -0,10% | 1.235.888,00 |
| 04.09.2024 | 83,70 | 84,51 | 83,26 | 83,82 | 0,65% | 1.447.326,00 |
| 03.09.2024 | 82,62 | 83,78 | 82,12 | 83,28 | 0,93% | 2.240.366,00 |
| 30.08.2024 | 82,36 | 82,91 | 81,92 | 82,51 | 0,28% | 1.168.009,00 |
| 29.08.2024 | 82,43 | 82,74 | 81,31 | 82,28 | -0,07% | 1.233.726,00 |
| 28.08.2024 | 81,94 | 82,70 | 81,50 | 82,34 | 0,85% | 1.414.659,00 |
| 27.08.2024 | 82,52 | 82,54 | 81,55 | 81,65 | -1,11% | 966.361,00 |