104,290$
2,23%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 102,73 | 104,83 | 102,05 | 104,65 | 2,59% | 2.283.391,00 |
| 06.11.2025 | 100,86 | 104,07 | 100,86 | 102,01 | 0,72% | 2.861.986,00 |
| 05.11.2025 | 101,92 | 102,36 | 100,88 | 101,28 | -0,62% | 1.785.286,00 |
| 04.11.2025 | 102,11 | 102,22 | 101,40 | 101,91 | 0,36% | 1.365.707,00 |
| 03.11.2025 | 101,54 | 101,97 | 100,14 | 101,54 | -0,47% | 1.475.770,00 |
| 31.10.2025 | 102,11 | 102,64 | 101,61 | 102,02 | -0,69% | 1.590.834,00 |
| 30.10.2025 | 102,64 | 103,31 | 102,30 | 102,73 | 0,44% | 1.453.955,00 |
| 29.10.2025 | 103,08 | 103,46 | 101,91 | 102,28 | -1,01% | 1.222.248,00 |
| 28.10.2025 | 104,86 | 104,94 | 103,19 | 103,32 | -1,42% | 1.399.151,00 |
| 27.10.2025 | 104,20 | 104,87 | 103,56 | 104,81 | 0,51% | 980.532,00 |
| 24.10.2025 | 104,74 | 105,20 | 104,02 | 104,28 | -0,08% | 811.881,00 |
| 23.10.2025 | 105,29 | 105,40 | 104,25 | 104,36 | -0,97% | 1.805.501,00 |
| 22.10.2025 | 105,04 | 105,83 | 104,48 | 105,38 | 0,44% | 1.314.254,00 |
| 21.10.2025 | 106,01 | 106,17 | 104,48 | 104,92 | -0,73% | 890.109,00 |
| 20.10.2025 | 106,16 | 106,73 | 105,35 | 105,69 | 0,48% | 2.216.991,00 |
| 17.10.2025 | 105,40 | 105,58 | 104,75 | 105,19 | -0,02% | - |
| 16.10.2025 | 105,50 | 106,23 | 104,70 | 105,21 | -0,17% | 2.089.190,00 |
| 15.10.2025 | 104,40 | 105,63 | 103,99 | 105,39 | 1,11% | 2.351.467,00 |
| 14.10.2025 | 103,85 | 104,77 | 103,59 | 104,23 | 0,65% | 1.652.179,00 |
| 13.10.2025 | 103,53 | 104,53 | 103,26 | 103,56 | -0,11% | 1.622.299,00 |
| 10.10.2025 | 103,23 | 104,85 | 102,98 | 103,67 | 0,65% | 2.098.518,00 |
| 09.10.2025 | 104,00 | 104,19 | 102,96 | 103,00 | -0,68% | 2.165.496,00 |
| 08.10.2025 | 104,92 | 104,92 | 103,22 | 103,70 | -0,87% | 2.062.902,00 |
| 07.10.2025 | 105,17 | 105,67 | 104,30 | 104,61 | -0,26% | 2.213.008,00 |
| 06.10.2025 | 104,09 | 104,98 | 103,65 | 104,88 | 1,10% | 2.061.051,00 |
| 03.10.2025 | 103,04 | 104,25 | 102,82 | 103,74 | 0,80% | 2.126.963,00 |
| 02.10.2025 | 103,05 | 103,72 | 102,63 | 102,92 | -0,49% | 1.945.419,00 |
| 01.10.2025 | 104,05 | 104,52 | 103,40 | 103,43 | -0,91% | 2.007.710,00 |
| 30.09.2025 | 103,70 | 104,50 | 103,30 | 104,38 | 0,80% | 1.497.192,00 |
| 29.09.2025 | 102,28 | 103,70 | 101,74 | 103,55 | 1,42% | 1.791.703,00 |
| 26.09.2025 | 101,41 | 102,47 | 101,16 | 102,10 | 1,31% | 1.075.183,00 |
| 25.09.2025 | 101,29 | 101,71 | 100,57 | 100,78 | -0,07% | 1.120.154,00 |
| 24.09.2025 | 101,06 | 101,68 | 100,53 | 100,85 | -0,06% | 1.759.746,00 |
| 23.09.2025 | 98,84 | 100,93 | 98,64 | 100,91 | 1,84% | 1.194.198,00 |
| 22.09.2025 | 99,19 | 99,53 | 98,75 | 99,09 | -0,04% | 1.578.014,00 |
| 19.09.2025 | 98,96 | 99,56 | 98,13 | 99,13 | 0,48% | 2.010.017,00 |
| 18.09.2025 | 98,21 | 99,17 | 97,90 | 98,66 | -0,31% | 1.520.318,00 |
| 17.09.2025 | 99,17 | 99,81 | 98,78 | 98,97 | 0,42% | 1.053.674,00 |
| 16.09.2025 | 100,06 | 100,40 | 98,51 | 98,56 | -1,90% | 964.880,00 |
| 15.09.2025 | 100,67 | 101,04 | 100,24 | 100,47 | -0,32% | 1.150.508,00 |
| 12.09.2025 | 100,22 | 101,04 | 100,12 | 100,79 | 0,48% | 917.327,00 |
| 11.09.2025 | 99,19 | 100,46 | 99,05 | 100,31 | 1,03% | 999.275,00 |
| 10.09.2025 | 99,00 | 99,56 | 98,72 | 99,29 | 0,09% | 1.336.812,00 |
| 09.09.2025 | 98,97 | 99,75 | 98,74 | 99,20 | -0,79% | 1.999.536,00 |
| 08.09.2025 | 100,21 | 100,56 | 99,45 | 99,99 | -0,64% | 1.919.955,00 |
| 05.09.2025 | 100,93 | 101,17 | 99,72 | 100,63 | -0,25% | 1.481.627,00 |
| 04.09.2025 | 100,64 | 100,99 | 99,83 | 100,88 | 0,96% | 1.663.454,00 |
| 03.09.2025 | 99,72 | 100,05 | 98,91 | 99,92 | 0,20% | 979.077,00 |
| 02.09.2025 | 99,70 | 99,94 | 99,01 | 99,72 | -0,06% | 1.639.842,00 |
| 29.08.2025 | 99,74 | 100,19 | 99,63 | 99,78 | 0,04% | 985.850,00 |
| 28.08.2025 | 100,72 | 100,72 | 99,43 | 99,74 | -1,16% | 1.487.969,00 |
| 27.08.2025 | 100,87 | 101,28 | 100,34 | 100,91 | 0,07% | 1.143.455,00 |
| 26.08.2025 | 100,97 | 101,06 | 100,21 | 100,84 | 0,11% | 1.296.676,00 |
| 25.08.2025 | 101,64 | 101,83 | 100,73 | 100,73 | -1,20% | 1.562.335,00 |
| 22.08.2025 | 102,12 | 102,46 | 101,16 | 101,95 | 0,44% | 1.195.982,00 |
| 21.08.2025 | 101,74 | 102,33 | 101,29 | 101,50 | -0,48% | 1.125.624,00 |
| 20.08.2025 | 102,39 | 103,41 | 101,86 | 101,99 | 0,13% | 1.570.345,00 |
| 19.08.2025 | 100,46 | 102,04 | 100,30 | 101,86 | 1,91% | 1.885.928,00 |
| 18.08.2025 | 100,57 | 100,65 | 99,85 | 99,95 | -0,61% | 1.518.198,00 |
| 15.08.2025 | 101,16 | 101,16 | 100,09 | 100,56 | -0,86% | 1.905.608,00 |
| 14.08.2025 | 102,16 | 102,45 | 101,24 | 101,43 | -0,77% | 1.463.047,00 |
| 13.08.2025 | 101,22 | 102,24 | 100,86 | 102,22 | 1,01% | 967.523,00 |
| 12.08.2025 | 101,33 | 101,43 | 99,59 | 101,20 | -0,16% | 1.310.655,00 |
| 11.08.2025 | 101,59 | 101,77 | 100,42 | 101,36 | -0,03% | 1.555.073,00 |
| 08.08.2025 | 102,75 | 102,85 | 101,05 | 101,39 | -0,91% | 1.006.093,00 |
| 07.08.2025 | 101,66 | 102,63 | 101,39 | 102,32 | 0,69% | 1.310.350,00 |
| 06.08.2025 | 102,02 | 102,42 | 101,21 | 101,62 | -0,38% | 1.492.327,00 |
| 05.08.2025 | 103,07 | 103,54 | 101,53 | 102,01 | -1,21% | 1.623.597,00 |
| 04.08.2025 | 102,56 | 103,59 | 102,35 | 103,26 | 1,13% | 1.126.248,00 |
| 01.08.2025 | 102,54 | 103,17 | 100,38 | 102,11 | 0,97% | 2.179.168,00 |
| 31.07.2025 | 99,48 | 101,24 | 99,12 | 101,13 | 1,29% | 2.002.255,00 |
| 30.07.2025 | 99,87 | 100,91 | 99,64 | 99,84 | 0,02% | 2.117.408,00 |
| 29.07.2025 | 98,76 | 99,87 | 98,38 | 99,82 | 1,53% | 1.326.615,00 |
| 28.07.2025 | 99,92 | 99,96 | 98,04 | 98,32 | -1,78% | 1.965.130,00 |
| 25.07.2025 | 100,18 | 100,39 | 99,87 | 100,10 | 0,06% | 1.059.004,00 |
| 24.07.2025 | 100,07 | 100,41 | 99,56 | 100,04 | 0,12% | 1.031.615,00 |
| 23.07.2025 | 101,01 | 101,58 | 99,52 | 99,92 | -0,99% | 1.277.861,00 |
| 22.07.2025 | 99,57 | 100,99 | 99,33 | 100,92 | 1,62% | 1.319.061,00 |
| 21.07.2025 | 98,72 | 99,88 | 98,70 | 99,31 | 0,62% | 1.249.401,00 |
| 18.07.2025 | 97,48 | 98,91 | 97,48 | 98,70 | 1,46% | 1.383.483,00 |
| 17.07.2025 | 96,54 | 97,56 | 96,27 | 97,28 | 0,44% | 1.327.032,00 |
| 16.07.2025 | 95,83 | 96,92 | 95,15 | 96,85 | 1,15% | 1.995.441,00 |
| 15.07.2025 | 96,02 | 96,60 | 95,18 | 95,75 | -0,79% | 1.552.806,00 |
| 14.07.2025 | 96,15 | 97,09 | 95,62 | 96,51 | 0,32% | 1.549.565,00 |
| 11.07.2025 | 95,82 | 96,61 | 95,52 | 96,20 | -0,09% | 1.155.767,00 |
| 10.07.2025 | 94,62 | 96,46 | 94,36 | 96,29 | 1,14% | 1.785.908,00 |
| 09.07.2025 | 95,25 | 95,35 | 94,23 | 95,20 | 0,21% | 2.150.589,00 |
| 08.07.2025 | 95,14 | 95,63 | 94,20 | 95,00 | -0,97% | 1.686.346,00 |
| 07.07.2025 | 96,03 | 96,41 | 95,42 | 95,93 | -0,09% | 1.468.414,00 |
| 03.07.2025 | 95,07 | 96,25 | 95,07 | 96,02 | 0,57% | 637.604,00 |
| 02.07.2025 | 96,15 | 96,54 | 94,62 | 95,48 | -0,94% | 1.569.649,00 |
| 01.07.2025 | 96,10 | 96,71 | 95,13 | 96,39 | 0,36% | 1.618.869,00 |
| 30.06.2025 | 95,02 | 96,08 | 95,02 | 96,04 | 0,77% | 2.377.190,00 |
| 27.06.2025 | 95,38 | 96,13 | 95,05 | 95,31 | -0,07% | 2.259.869,00 |
| 26.06.2025 | 95,29 | 95,65 | 94,65 | 95,38 | 0,29% | 1.659.132,00 |
| 25.06.2025 | 96,28 | 96,28 | 94,71 | 95,10 | -1,32% | 2.028.970,00 |
| 24.06.2025 | 96,00 | 96,77 | 95,82 | 96,37 | 0,37% | 1.692.928,00 |
| 23.06.2025 | 95,21 | 96,41 | 95,21 | 96,01 | 1,39% | 1.432.101,00 |
| 20.06.2025 | 94,79 | 95,79 | 94,41 | 94,69 | 0,29% | 2.508.096,00 |
| 18.06.2025 | 94,46 | 94,84 | 93,86 | 94,42 | 0,04% | 1.749.346,00 |