112,192$
0,44%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 111,57 | 113,01 | 111,57 | 112,45 | 0,67% | - |
| 23.06.2026 | 110,46 | 111,94 | 109,61 | 111,70 | 1,82% | 2.019.617,00 |
| 22.06.2026 | 108,67 | 110,34 | 108,60 | 109,70 | 1,11% | 2.024.001,00 |
| 19.06.2026 | 108,57 | 108,63 | 108,49 | 108,50 | -0,16% | - |
| 18.06.2026 | 109,11 | 110,09 | 108,17 | 108,67 | -0,23% | 2.403.604,00 |
| 17.06.2026 | 109,80 | 110,58 | 108,34 | 108,92 | -1,41% | 1.664.361,00 |
| 16.06.2026 | 109,91 | 111,36 | 109,53 | 110,48 | 0,83% | 1.638.410,00 |
| 15.06.2026 | 108,31 | 110,11 | 107,90 | 109,57 | 0,52% | 1.470.019,00 |
| 12.06.2026 | 108,70 | 109,66 | 108,43 | 109,00 | 0,69% | 1.331.549,00 |
| 11.06.2026 | 109,56 | 110,25 | 108,04 | 108,25 | -0,48% | 1.424.735,00 |
| 10.06.2026 | 109,01 | 109,45 | 108,13 | 108,77 | 0,72% | 1.309.651,00 |
| 09.06.2026 | 106,89 | 108,58 | 106,14 | 107,99 | 0,78% | 1.328.618,00 |
| 08.06.2026 | 108,93 | 109,57 | 107,05 | 107,15 | -1,94% | 1.374.234,00 |
| 05.06.2026 | 107,70 | 110,13 | 107,52 | 109,27 | 2,13% | 2.020.165,00 |
| 04.06.2026 | 106,90 | 107,84 | 105,57 | 106,99 | 0,72% | 1.301.422,00 |
| 03.06.2026 | 107,16 | 108,72 | 106,11 | 106,23 | -0,52% | 1.990.892,00 |
| 02.06.2026 | 105,09 | 107,04 | 105,09 | 106,78 | 1,61% | 1.867.494,00 |
| 01.06.2026 | 106,69 | 106,97 | 105,06 | 105,09 | -2,67% | 1.589.893,00 |
| 29.05.2026 | 108,47 | 109,09 | 107,58 | 107,97 | -0,88% | 3.903.214,00 |
| 28.05.2026 | 110,85 | 111,31 | 108,63 | 108,93 | -1,97% | 1.612.679,00 |
| 27.05.2026 | 110,88 | 111,46 | 110,28 | 111,12 | 0,08% | 1.485.640,00 |
| 26.05.2026 | 112,17 | 112,17 | 110,62 | 111,03 | -0,23% | 1.119.264,00 |
| 22.05.2026 | 110,04 | 111,57 | 109,27 | 111,29 | 1,32% | 1.816.627,00 |
| 21.05.2026 | 109,72 | 110,49 | 108,94 | 109,84 | 1,06% | 1.944.504,00 |
| 20.05.2026 | 109,35 | 109,73 | 108,44 | 108,69 | -0,28% | 2.204.324,00 |
| 19.05.2026 | 107,16 | 109,30 | 106,78 | 109,00 | 1,51% | 1.880.210,00 |
| 18.05.2026 | 107,27 | 108,08 | 105,76 | 107,38 | 0,96% | 1.881.484,00 |
| 15.05.2026 | 109,37 | 109,38 | 106,24 | 106,36 | -2,96% | 2.487.029,00 |
| 14.05.2026 | 109,08 | 109,60 | 108,83 | 109,60 | 0,47% | 1.641.933,00 |
| 13.05.2026 | 109,17 | 109,45 | 107,94 | 109,09 | -0,37% | 1.647.072,00 |
| 12.05.2026 | 110,11 | 110,16 | 108,90 | 109,49 | -0,45% | 2.038.283,00 |
| 11.05.2026 | 109,74 | 110,48 | 109,17 | 109,99 | 0,84% | 1.620.964,00 |
| 08.05.2026 | 109,18 | 109,67 | 108,33 | 109,07 | 0,28% | 1.754.862,00 |
| 07.05.2026 | 109,20 | 109,30 | 107,70 | 108,77 | -0,75% | 1.494.861,00 |
| 06.05.2026 | 109,25 | 111,50 | 108,00 | 109,59 | -1,84% | 2.599.278,00 |
| 05.05.2026 | 112,38 | 113,21 | 111,44 | 111,64 | -0,67% | 1.403.354,00 |
| 04.05.2026 | 112,56 | 113,81 | 111,77 | 112,39 | -1,03% | 1.789.819,00 |
| 01.05.2026 | 113,63 | 115,59 | 112,97 | 113,56 | -0,08% | 2.068.555,00 |
| 30.04.2026 | 111,02 | 113,83 | 111,02 | 113,65 | 2,12% | 1.954.675,00 |
| 29.04.2026 | 111,59 | 112,30 | 110,63 | 111,29 | -0,81% | 1.421.391,00 |
| 28.04.2026 | 113,01 | 113,29 | 111,79 | 112,20 | 0,26% | 1.374.111,00 |
| 27.04.2026 | 111,39 | 112,25 | 110,81 | 111,91 | 0,71% | 1.738.352,00 |
| 24.04.2026 | 111,87 | 112,33 | 110,97 | 111,12 | -0,83% | 1.267.992,00 |
| 23.04.2026 | 109,98 | 112,26 | 109,84 | 112,05 | 2,57% | 1.324.648,00 |
| 22.04.2026 | 110,88 | 111,24 | 108,51 | 109,24 | -0,65% | 2.049.647,00 |
| 21.04.2026 | 112,00 | 112,01 | 109,87 | 109,96 | -1,18% | 1.733.733,00 |
| 20.04.2026 | 112,55 | 113,12 | 110,84 | 111,27 | -1,28% | 1.711.940,00 |
| 17.04.2026 | 111,99 | 113,03 | 110,66 | 112,71 | 0,38% | 1.739.603,00 |
| 16.04.2026 | 110,56 | 112,35 | 110,56 | 112,28 | 1,39% | 1.628.133,00 |
| 15.04.2026 | 111,24 | 111,52 | 110,25 | 110,74 | -1,00% | 1.281.426,00 |
| 14.04.2026 | 111,71 | 112,32 | 110,73 | 111,86 | 0,07% | 1.011.944,00 |
| 13.04.2026 | 113,18 | 113,30 | 111,20 | 111,78 | -1,47% | 1.672.297,00 |
| 10.04.2026 | 114,00 | 114,54 | 112,81 | 113,45 | -0,76% | 1.164.212,00 |
| 09.04.2026 | 112,91 | 115,53 | 112,77 | 114,32 | 1,29% | 1.652.691,00 |
| 08.04.2026 | 110,55 | 112,88 | 110,09 | 112,86 | 1,37% | 1.779.914,00 |
| 07.04.2026 | 111,36 | 112,58 | 111,27 | 111,33 | -0,10% | 1.841.268,00 |
| 06.04.2026 | 111,29 | 112,43 | 110,82 | 111,44 | -0,21% | 1.829.981,00 |
| 02.04.2026 | 111,00 | 112,28 | 110,36 | 111,68 | 0,80% | 1.034.246,00 |
| 01.04.2026 | 109,17 | 110,99 | 109,17 | 110,79 | 0,79% | 1.696.675,00 |
| 31.03.2026 | 110,34 | 110,34 | 108,66 | 109,92 | 0,22% | 1.537.259,00 |
| 30.03.2026 | 110,32 | 110,56 | 109,32 | 109,68 | 0,88% | 1.737.480,00 |
| 27.03.2026 | 108,68 | 109,57 | 108,16 | 108,72 | 0,14% | 1.483.618,00 |
| 26.03.2026 | 107,34 | 108,74 | 107,19 | 108,57 | 0,71% | 1.110.092,00 |
| 25.03.2026 | 108,55 | 108,85 | 107,63 | 107,80 | 0,10% | 986.163,00 |
| 24.03.2026 | 106,51 | 108,84 | 106,34 | 107,69 | 0,74% | 1.463.596,00 |
| 23.03.2026 | 107,17 | 107,83 | 106,16 | 106,90 | 0,79% | 1.465.639,00 |
| 20.03.2026 | 109,26 | 109,89 | 105,66 | 106,06 | -3,19% | 3.376.134,00 |
| 19.03.2026 | 110,06 | 111,09 | 108,11 | 109,56 | -1,07% | 1.973.896,00 |
| 18.03.2026 | 111,33 | 111,63 | 110,54 | 110,75 | -1,32% | 1.504.341,00 |
| 17.03.2026 | 113,92 | 113,93 | 112,00 | 112,23 | -0,56% | 1.419.400,00 |
| 16.03.2026 | 112,42 | 113,00 | 111,28 | 112,86 | 0,73% | 1.577.386,00 |
| 13.03.2026 | 110,61 | 112,66 | 110,61 | 112,04 | 1,85% | 1.524.981,00 |
| 12.03.2026 | 109,08 | 111,17 | 109,06 | 110,00 | 0,59% | 1.922.899,00 |
| 11.03.2026 | 110,27 | 110,50 | 109,07 | 109,35 | -0,94% | 1.252.999,00 |
| 10.03.2026 | 109,89 | 111,68 | 109,77 | 110,39 | -0,69% | 1.969.578,00 |
| 09.03.2026 | 110,97 | 111,30 | 109,95 | 111,16 | -0,32% | 1.696.890,00 |
| 06.03.2026 | 110,85 | 111,84 | 110,12 | 111,52 | 0,10% | 1.855.418,00 |
| 05.03.2026 | 112,57 | 112,88 | 110,85 | 111,41 | -1,69% | 1.496.466,00 |
| 04.03.2026 | 111,89 | 113,55 | 111,23 | 113,33 | 1,20% | 2.114.151,00 |
| 03.03.2026 | 111,84 | 113,10 | 109,52 | 111,99 | -0,81% | 2.077.915,00 |
| 02.03.2026 | 113,10 | 113,64 | 112,75 | 112,90 | -0,34% | 1.982.921,00 |
| 27.02.2026 | 112,49 | 113,44 | 112,11 | 113,28 | 1,12% | 1.747.898,00 |
| 26.02.2026 | 111,91 | 112,47 | 111,45 | 112,03 | 0,53% | 1.664.334,00 |
| 25.02.2026 | 111,36 | 112,00 | 109,65 | 111,44 | 0,15% | 1.682.513,00 |
| 24.02.2026 | 111,12 | 111,38 | 109,51 | 111,27 | 0,10% | 1.686.563,00 |
| 23.02.2026 | 110,56 | 112,00 | 110,20 | 111,16 | 1,01% | 2.957.430,00 |
| 20.02.2026 | 110,16 | 110,32 | 108,80 | 110,05 | 0,23% | 2.071.283,00 |
| 19.02.2026 | 108,73 | 110,17 | 108,73 | 109,80 | 1,38% | 1.526.434,00 |
| 18.02.2026 | 110,56 | 110,94 | 108,26 | 108,31 | -2,02% | 1.848.182,00 |
| 17.02.2026 | 111,95 | 112,66 | 110,36 | 110,54 | -0,39% | 1.436.112,00 |
| 13.02.2026 | 109,15 | 111,25 | 109,08 | 110,97 | 1,49% | 3.059.877,00 |
| 12.02.2026 | 108,45 | 110,50 | 106,66 | 109,34 | 3,13% | 3.044.709,00 |
| 11.02.2026 | 105,56 | 106,60 | 105,00 | 106,02 | 0,23% | 2.385.165,00 |
| 10.02.2026 | 104,67 | 106,58 | 104,30 | 105,78 | 1,46% | 2.574.250,00 |
| 09.02.2026 | 104,93 | 104,93 | 103,95 | 104,26 | -0,79% | 2.888.541,00 |
| 06.02.2026 | 105,72 | 106,17 | 103,97 | 105,09 | 0,27% | 1.871.056,00 |
| 05.02.2026 | 105,37 | 105,69 | 104,46 | 104,81 | 0,06% | 1.667.633,00 |
| 04.02.2026 | 104,66 | 105,55 | 104,28 | 104,75 | 0,71% | 2.097.142,00 |
| 03.02.2026 | 102,20 | 104,19 | 102,20 | 104,01 | 1,57% | 2.182.912,00 |
| 02.02.2026 | 103,60 | 104,13 | 102,15 | 102,40 | -0,85% | 1.610.866,00 |