103,630$
-0,72%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 104,02 | 104,58 | 103,83 | 104,48 | 0,10% | - |
| 30.09.2025 | 103,57 | 104,50 | 103,30 | 104,38 | 0,80% | 1.497.192,00 |
| 29.09.2025 | 102,14 | 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 | 101,58 | 101,71 | 100,57 | 100,78 | -0,07% | 1.120.154,00 |
| 24.09.2025 | 100,99 | 101,68 | 100,53 | 100,85 | -0,06% | 1.759.746,00 |
| 23.09.2025 | 98,64 | 100,93 | 98,64 | 100,91 | 1,84% | 1.194.198,00 |
| 22.09.2025 | 98,98 | 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 | 98,46 | 99,17 | 97,90 | 98,66 | -0,31% | 1.520.318,00 |
| 17.09.2025 | 99,12 | 99,81 | 98,78 | 98,97 | 0,42% | 1.053.674,00 |
| 16.09.2025 | 100,39 | 100,40 | 98,51 | 98,56 | -1,90% | 964.880,00 |
| 15.09.2025 | 100,50 | 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 | 99,21 | 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 | 98,91 | 99,75 | 98,74 | 99,20 | -0,79% | 1.999.536,00 |
| 08.09.2025 | 100,29 | 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 | 100,45 | 100,99 | 99,83 | 100,88 | 0,96% | 1.663.454,00 |
| 03.09.2025 | 99,77 | 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 | 100,90 | 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 | 101,61 | 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 | 102,00 | 102,33 | 101,29 | 101,50 | -0,48% | 1.125.624,00 |
| 20.08.2025 | 102,97 | 103,41 | 101,86 | 101,99 | 0,13% | 1.570.345,00 |
| 19.08.2025 | 100,41 | 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 | 102,28 | 102,45 | 101,24 | 101,43 | -0,77% | 1.463.047,00 |
| 13.08.2025 | 101,40 | 102,24 | 100,86 | 102,22 | 1,01% | 967.523,00 |
| 12.08.2025 | 101,43 | 101,43 | 99,59 | 101,20 | -0,16% | 1.310.655,00 |
| 11.08.2025 | 101,62 | 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 | 101,39 | 102,63 | 101,39 | 102,32 | 0,69% | 1.310.350,00 |
| 06.08.2025 | 101,76 | 102,42 | 101,21 | 101,62 | -0,38% | 1.492.327,00 |
| 05.08.2025 | 103,33 | 103,54 | 101,53 | 102,01 | -1,21% | 1.623.597,00 |
| 04.08.2025 | 102,76 | 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 | 99,60 | 101,24 | 99,12 | 101,13 | 1,29% | 2.002.255,00 |
| 30.07.2025 | 99,64 | 100,91 | 99,64 | 99,84 | 0,02% | 2.117.408,00 |
| 29.07.2025 | 98,96 | 99,87 | 98,38 | 99,82 | 1,53% | 1.326.615,00 |
| 28.07.2025 | 99,96 | 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 | 99,96 | 100,41 | 99,56 | 100,04 | 0,12% | 1.031.615,00 |
| 23.07.2025 | 100,97 | 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 | 98,71 | 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 | 96,57 | 97,56 | 96,27 | 97,28 | 0,44% | 1.327.032,00 |
| 16.07.2025 | 95,15 | 96,92 | 95,15 | 96,85 | 1,15% | 1.995.441,00 |
| 15.07.2025 | 95,85 | 96,60 | 95,18 | 95,75 | -0,79% | 1.552.806,00 |
| 14.07.2025 | 96,00 | 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 | 95,20 | 96,46 | 94,36 | 96,29 | 1,14% | 1.785.908,00 |
| 09.07.2025 | 95,08 | 95,35 | 94,23 | 95,20 | 0,21% | 2.150.589,00 |
| 08.07.2025 | 95,16 | 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 | 95,03 | 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 | 96,11 | 96,28 | 94,71 | 95,10 | -1,32% | 2.028.970,00 |
| 24.06.2025 | 95,94 | 96,77 | 95,82 | 96,37 | 0,37% | 1.692.928,00 |
| 23.06.2025 | 95,22 | 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 |
| 17.06.2025 | 94,70 | 94,75 | 93,50 | 94,38 | -0,45% | 1.409.156,00 |
| 16.06.2025 | 96,01 | 96,53 | 94,23 | 94,81 | -0,93% | 1.203.713,00 |
| 13.06.2025 | 97,35 | 97,43 | 95,43 | 95,70 | -1,51% | 1.349.987,00 |
| 12.06.2025 | 96,13 | 97,28 | 95,99 | 97,17 | 1,38% | 2.001.809,00 |
| 11.06.2025 | 95,70 | 96,14 | 95,61 | 95,85 | 0,22% | 1.512.800,00 |
| 10.06.2025 | 95,33 | 95,96 | 94,96 | 95,64 | -0,30% | 1.732.363,00 |
| 09.06.2025 | 96,24 | 96,52 | 95,22 | 95,93 | -0,11% | 2.344.413,00 |
| 06.06.2025 | 96,23 | 96,53 | 95,48 | 96,04 | 0,02% | 1.458.001,00 |
| 05.06.2025 | 96,36 | 96,81 | 95,88 | 96,02 | -0,50% | 2.293.784,00 |
| 04.06.2025 | 97,01 | 97,76 | 96,38 | 96,50 | -0,84% | 2.089.396,00 |
| 03.06.2025 | 97,70 | 97,70 | 96,21 | 97,32 | 0,17% | 1.887.167,00 |
| 02.06.2025 | 96,28 | 97,29 | 95,99 | 97,15 | 0,28% | 1.279.173,00 |
| 30.05.2025 | 97,00 | 97,16 | 95,99 | 96,88 | 0,74% | 2.370.624,00 |
| 29.05.2025 | 94,07 | 96,23 | 94,07 | 96,17 | 0,89% | 1.042.039,00 |
| 28.05.2025 | 96,51 | 96,58 | 95,08 | 95,32 | -1,42% | 1.106.931,00 |
| 27.05.2025 | 97,00 | 97,00 | 96,00 | 96,69 | 0,40% | 993.635,00 |
| 23.05.2025 | 96,26 | 96,49 | 94,95 | 96,30 | 0,94% | 1.451.852,00 |
| 22.05.2025 | 95,95 | 96,19 | 94,40 | 95,40 | -1,14% | 1.861.300,00 |
| 21.05.2025 | 98,15 | 98,33 | 96,17 | 96,50 | -2,11% | 1.928.878,00 |
| 20.05.2025 | 98,74 | 99,55 | 98,39 | 98,58 | -0,39% | 1.236.070,00 |
| 19.05.2025 | 97,66 | 99,00 | 97,48 | 98,97 | 0,97% | 1.751.045,00 |
| 16.05.2025 | 96,65 | 98,04 | 96,38 | 98,02 | 1,24% | 1.254.654,00 |
| 15.05.2025 | 95,53 | 96,92 | 95,38 | 96,82 | 1,91% | 1.659.490,00 |
| 14.05.2025 | 94,70 | 95,29 | 93,27 | 95,01 | 0,73% | 2.659.115,00 |
| 13.05.2025 | 94,45 | 95,21 | 94,08 | 94,32 | -1,15% | 3.421.864,00 |
| 12.05.2025 | 96,81 | 96,93 | 94,97 | 95,42 | -2,03% | 1.314.430,00 |
| 09.05.2025 | 97,68 | 97,80 | 96,67 | 97,40 | -0,29% | 1.295.275,00 |