1,390€
-7,33%
Echtzeit-Aktienkurs Apartment Investment and Management Company
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -5,33% | - |
| 05.11.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 1,35% | - |
| 04.11.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 1,37% | - |
| 03.11.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 2,82% | - |
| 02.11.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -2,74% | - |
| 30.10.2026 | 1,46 | 1,47 | 1,46 | 1,46 | 0,69% | - |
| 29.10.2026 | 1,44 | 1,46 | 1,44 | 1,45 | -1,36% | - |
| 28.10.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 1,03% | - |
| 27.10.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 26.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,70% | - |
| 23.10.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 2,08% | - |
| 22.10.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -3,03% | - |
| 21.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,37% | - |
| 20.10.2026 | 1,47 | 1,48 | 1,47 | 1,47 | -2,33% | - |
| 16.10.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,67% | - |
| 15.10.2026 | 1,49 | 1,49 | 1,48 | 1,49 | -3,87% | - |
| 14.10.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -2,21% | - |
| 13.10.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -0,63% | - |
| 12.10.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 0,95% | - |
| 09.10.2026 | 1,58 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 08.10.2026 | 1,65 | 1,65 | 1,59 | 1,59 | -4,79% | - |
| 07.10.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 06.10.2026 | 1,67 | 1,69 | 1,66 | 1,67 | -3,47% | - |
| 05.10.2026 | 1,72 | 1,73 | 1,72 | 1,73 | -4,42% | - |
| 02.10.2026 | 1,77 | 1,85 | 1,76 | 1,81 | 2,84% | - |
| 01.10.2026 | 1,75 | 1,80 | 1,75 | 1,76 | -3,30% | - |
| 30.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
| 29.09.2026 | 1,88 | 1,90 | 1,88 | 1,89 | -0,53% | - |
| 28.09.2026 | 1,91 | 1,92 | 1,90 | 1,90 | -0,52% | - |
| 25.09.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -1,55% | - |
| 24.09.2026 | 1,93 | 1,94 | 1,93 | 1,94 | 2,37% | - |
| 23.09.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 1,34% | - |
| 22.09.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -2,09% | - |
| 21.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,29% | - |
| 18.09.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -2,52% | - |
| 17.09.2026 | 1,98 | 1,99 | 1,98 | 1,99 | -0,50% | - |
| 16.09.2026 | 1,98 | 2,01 | 1,98 | 2,00 | -1,72% | - |
| 15.09.2026 | 2,10 | 2,10 | 2,03 | 2,03 | -2,87% | - |
| 14.09.2026 | 2,07 | 2,09 | 2,07 | 2,09 | -0,95% | - |
| 11.09.2026 | 2,09 | 2,11 | 2,09 | 2,11 | -1,40% | - |
| 09.09.2026 | 2,13 | 2,14 | 2,13 | 2,14 | -3,17% | - |
| 08.09.2026 | 2,19 | 2,21 | 2,19 | 2,21 | 0,91% | - |
| 04.09.2026 | 2,17 | 2,19 | 2,17 | 2,19 | -0,45% | - |
| 02.09.2026 | 2,19 | 2,20 | 2,19 | 2,20 | 0,92% | - |
| 01.09.2026 | 2,17 | 2,18 | 2,17 | 2,18 | -2,68% | - |
| 24.08.2026 | 2,23 | 2,24 | 2,23 | 2,24 | -1,75% | - |
| 21.08.2026 | 2,23 | 2,28 | 2,23 | 2,28 | 0,44% | - |
| 18.08.2026 | 2,25 | 2,27 | 2,25 | 2,27 | -0,44% | - |
| 17.08.2026 | 2,27 | 2,33 | 2,27 | 2,28 | 0,88% | - |
| 14.08.2026 | 2,25 | 2,26 | 2,25 | 2,26 | -0,44% | - |
| 13.08.2026 | 2,25 | 2,27 | 2,25 | 2,27 | -1,30% | - |
| 07.08.2026 | 2,30 | 2,33 | 2,30 | 2,30 | 0,00% | - |
| 06.08.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 1,32% | - |
| 05.08.2026 | 2,32 | 2,32 | 2,27 | 2,27 | -3,40% | - |
| 03.08.2026 | 2,35 | 2,39 | 2,34 | 2,35 | 2,62% | - |
| 30.07.2026 | 2,27 | 2,29 | 2,27 | 2,29 | -1,72% | - |
| 27.07.2026 | 2,31 | 2,33 | 2,31 | 2,33 | 0,43% | - |
| 24.07.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 1,31% | - |
| 23.07.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -2,55% | - |
| 22.07.2026 | 2,37 | 2,38 | 2,34 | 2,35 | -3,29% | - |
| 15.07.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -0,82% | - |
| 14.07.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 0,00% | - |
| 13.07.2026 | 2,45 | 2,47 | 2,45 | 2,45 | 0,41% | - |
| 10.07.2026 | 2,45 | 2,45 | 2,44 | 2,44 | -5,43% | - |
| 08.07.2026 | 2,59 | 2,59 | 2,58 | 2,58 | -1,90% | - |
| 30.06.2026 | 2,62 | 2,63 | 2,62 | 2,63 | 0,38% | - |
| 29.06.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 2,34% | - |
| 25.06.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 1,59% | - |
| 19.06.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -0,40% | - |
| 18.06.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,00% | - |
| 17.06.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 1,20% | - |
| 15.06.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,00% | - |
| 12.06.2026 | 2,48 | 2,50 | 2,48 | 2,50 | -0,40% | - |
| 11.06.2026 | 2,50 | 2,51 | 2,50 | 2,51 | -0,79% | - |
| 10.06.2026 | 2,53 | 2,55 | 2,53 | 2,53 | -1,94% | - |
| 09.06.2026 | 2,56 | 2,58 | 2,56 | 2,58 | -1,90% | - |
| 05.06.2026 | 2,64 | 2,64 | 2,63 | 2,63 | -28,92% | - |
| 03.06.2026 | 3,69 | 3,70 | 3,69 | 3,70 | 1,09% | - |
| 02.06.2026 | 3,67 | 3,67 | 3,66 | 3,66 | -0,81% | - |
| 01.06.2026 | 3,63 | 3,69 | 3,61 | 3,69 | 1,65% | - |
| 29.05.2026 | 3,67 | 3,67 | 3,63 | 3,63 | -0,82% | - |
| 28.05.2026 | 3,65 | 3,67 | 3,65 | 3,66 | 1,10% | - |
| 27.05.2026 | 3,61 | 3,62 | 3,61 | 3,62 | -1,09% | - |
| 26.05.2026 | 3,63 | 3,66 | 3,63 | 3,66 | 0,27% | - |
| 25.05.2026 | 3,66 | 3,66 | 3,65 | 3,65 | 0,55% | - |
| 22.05.2026 | 3,65 | 3,65 | 3,63 | 3,63 | -0,55% | - |
| 21.05.2026 | 3,66 | 3,66 | 3,65 | 3,65 | 0,55% | - |
| 20.05.2026 | 3,64 | 3,65 | 3,63 | 3,63 | 0,00% | - |
| 19.05.2026 | 3,63 | 3,64 | 3,63 | 3,63 | 0,55% | - |
| 18.05.2026 | 3,60 | 3,61 | 3,60 | 3,61 | -0,55% | - |
| 15.05.2026 | 3,62 | 3,63 | 3,62 | 3,63 | -0,55% | - |
| 14.05.2026 | 3,64 | 3,65 | 3,64 | 3,65 | 0,00% | - |
| 13.05.2026 | 3,66 | 3,66 | 3,65 | 3,65 | 1,39% | - |
| 11.05.2026 | 3,61 | 3,61 | 3,60 | 3,60 | -1,91% | - |
| 08.05.2026 | 3,65 | 3,67 | 3,65 | 3,67 | 1,38% | - |
| 06.05.2026 | 3,63 | 3,63 | 3,62 | 3,62 | -0,55% | - |
| 05.05.2026 | 3,63 | 3,64 | 3,63 | 3,64 | 0,00% | - |
| 04.05.2026 | 3,63 | 3,64 | 3,63 | 3,64 | 1,39% | - |
| 30.04.2026 | 3,61 | 3,61 | 3,59 | 3,59 | -1,64% | - |
| 29.04.2026 | 3,64 | 3,65 | 3,64 | 3,65 | 0,27% | - |