1,395€
-7,00%
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 | 1,39 | 1,39 | 1,39 | 1,39 | -7,33% | 1.500,00 |
| 04.11.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | 6.000,00 |
| 03.11.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 02.11.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 6,76% | 200,00 |
| 30.10.2026 | 1,48 | 1,48 | 1,41 | 1,41 | -4,10% | - |
| 29.10.2026 | 1,45 | 1,49 | 1,44 | 1,47 | 1,38% | - |
| 28.10.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -0,34% | - |
| 27.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 6.882,00 |
| 26.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 695,00 |
| 23.10.2026 | 1,47 | 1,47 | 1,45 | 1,45 | 0,35% | 97,00 |
| 22.10.2026 | 1,43 | 1,49 | 1,42 | 1,45 | -3,02% | - |
| 21.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,02% | - |
| 20.10.2026 | 1,47 | 1,49 | 1,46 | 1,48 | -1,99% | - |
| 19.10.2026 | 1,52 | 1,52 | 1,51 | 1,51 | 1,01% | - |
| 16.10.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -1,65% | 19.968,00 |
| 15.10.2026 | 1,48 | 1,54 | 1,48 | 1,52 | -2,57% | - |
| 13.10.2026 | 1,59 | 1,60 | 1,55 | 1,56 | 0,00% | - |
| 12.10.2026 | 1,59 | 1,63 | 1,55 | 1,56 | -0,64% | - |
| 09.10.2026 | 1,59 | 1,60 | 1,55 | 1,57 | -3,69% | - |
| 07.10.2026 | 1,67 | 1,68 | 1,63 | 1,63 | -2,99% | - |
| 06.10.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -2,05% | - |
| 05.10.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | 350,00 |
| 02.10.2026 | 1,75 | 1,80 | 1,75 | 1,76 | -1,12% | 11.224,00 |
| 01.10.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,39% | 437,00 |
| 30.09.2026 | 1,82 | 1,83 | 1,80 | 1,81 | -4,24% | - |
| 29.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 28.09.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 0,00% | - |
| 25.09.2026 | 1,92 | 1,92 | 1,90 | 1,91 | -0,78% | - |
| 24.09.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,95% | 3.000,00 |
| 23.09.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -1,06% | - |
| 22.09.2026 | 1,89 | 1,90 | 1,88 | 1,89 | -1,57% | - |
| 21.09.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 0,00% | - |
| 18.09.2026 | 1,94 | 1,95 | 1,92 | 1,92 | -3,77% | - |
| 17.09.2026 | 1,98 | 1,99 | 1,98 | 1,99 | -2,45% | - |
| 15.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 9.757,00 |
| 14.09.2026 | 2,06 | 2,06 | 2,02 | 2,02 | -3,35% | 1.228,00 |
| 10.09.2026 | 2,13 | 2,13 | 2,09 | 2,09 | -2,79% | - |
| 08.09.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -2,71% | - |
| 03.09.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 0,00% | - |
| 02.09.2026 | 2,21 | 2,21 | 2,19 | 2,21 | 1,84% | - |
| 01.09.2026 | 2,17 | 2,19 | 2,15 | 2,17 | -2,69% | - |
| 28.08.2026 | 2,15 | 2,23 | 2,15 | 2,23 | 3,24% | - |
| 27.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | 230,00 |
| 26.08.2026 | 2,21 | 2,21 | 2,17 | 2,17 | -2,69% | - |
| 24.08.2026 | 2,25 | 2,25 | 2,23 | 2,23 | 0,00% | - |
| 21.08.2026 | 2,23 | 2,25 | 2,23 | 2,23 | -1,33% | - |
| 19.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | 130,00 |
| 13.08.2026 | 2,27 | 2,27 | 2,25 | 2,25 | 0,00% | - |
| 12.08.2026 | 2,25 | 2,27 | 2,25 | 2,25 | -3,02% | - |
| 07.08.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 1,31% | - |
| 05.08.2026 | 2,32 | 2,33 | 2,29 | 2,29 | -1,72% | - |
| 04.08.2026 | 2,34 | 2,37 | 2,33 | 2,33 | -0,85% | - |
| 03.08.2026 | 2,35 | 2,37 | 2,35 | 2,35 | 0,86% | - |
| 31.07.2026 | 2,32 | 2,33 | 2,31 | 2,33 | 0,87% | - |
| 30.07.2026 | 2,29 | 2,33 | 2,25 | 2,31 | 1,32% | - |
| 29.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,15% | 1,00 |
| 28.07.2026 | 2,31 | 2,33 | 2,30 | 2,33 | -1,27% | - |
| 27.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 17,00 |
| 23.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,13% | 5,00 |
| 22.07.2026 | 2,37 | 2,38 | 2,35 | 2,35 | -1,67% | - |
| 17.07.2026 | 2,41 | 2,45 | 2,39 | 2,39 | -0,83% | - |
| 15.07.2026 | 2,43 | 2,45 | 2,41 | 2,41 | -2,43% | - |
| 13.07.2026 | 2,45 | 2,49 | 2,45 | 2,47 | -1,20% | - |
| 09.07.2026 | 2,50 | 2,50 | 2,49 | 2,50 | -2,34% | - |
| 08.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 296,00 |
| 07.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 4,00 |
| 06.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | 3.389,00 |
| 03.07.2026 | 2,59 | 2,59 | 2,58 | 2,59 | -0,77% | - |
| 01.07.2026 | 2,60 | 2,63 | 2,59 | 2,61 | -0,38% | - |
| 29.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | 5,00 |
| 24.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,98% | 3.880,00 |
| 22.06.2026 | 2,53 | 2,55 | 2,53 | 2,53 | 0,40% | - |
| 19.06.2026 | 2,53 | 2,53 | 2,52 | 2,52 | 1,20% | - |
| 17.06.2026 | 2,51 | 2,53 | 2,47 | 2,49 | -0,80% | - |
| 16.06.2026 | 2,48 | 2,51 | 2,47 | 2,51 | -0,40% | - |
| 15.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | 3.992,00 |
| 12.06.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 0,80% | - |
| 11.06.2026 | 2,52 | 2,53 | 2,49 | 2,49 | -1,58% | - |
| 10.06.2026 | 2,53 | 2,55 | 2,52 | 2,53 | -1,17% | - |
| 09.06.2026 | 2,54 | 2,56 | 2,54 | 2,56 | -3,03% | 5.830,00 |
| 08.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 37,00 |
| 04.06.2026 | 2,60 | 2,62 | 2,60 | 2,62 | -28,80% | 8.838,00 |
| 03.06.2026 | 3,69 | 3,69 | 3,68 | 3,68 | 1,10% | - |
| 02.06.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -1,09% | 1,00 |
| 01.06.2026 | 3,64 | 3,68 | 3,64 | 3,68 | 1,38% | 133,00 |
| 28.05.2026 | 3,65 | 3,65 | 3,61 | 3,63 | 0,00% | - |
| 26.05.2026 | 3,65 | 3,67 | 3,61 | 3,63 | -0,82% | - |
| 25.05.2026 | 3,65 | 3,66 | 3,65 | 3,66 | 0,27% | - |
| 20.05.2026 | 3,64 | 3,67 | 3,63 | 3,65 | 0,55% | - |
| 19.05.2026 | 3,63 | 3,67 | 3,63 | 3,63 | 0,00% | - |
| 18.05.2026 | 3,57 | 3,65 | 3,57 | 3,63 | 0,00% | - |
| 15.05.2026 | 3,62 | 3,63 | 3,62 | 3,63 | 0,00% | - |
| 13.05.2026 | 3,65 | 3,67 | 3,61 | 3,63 | -1,36% | - |
| 12.05.2026 | 3,67 | 3,71 | 3,66 | 3,68 | 0,82% | - |
| 11.05.2026 | 3,60 | 3,65 | 3,59 | 3,65 | 0,27% | - |
| 07.05.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 0,28% | 3,00 |
| 05.05.2026 | 3,64 | 3,65 | 3,63 | 3,63 | 0,00% | - |
| 04.05.2026 | 3,63 | 3,63 | 3,62 | 3,63 | 0,55% | - |
| 30.04.2026 | 3,58 | 3,63 | 3,58 | 3,61 | 0,00% | - |
| 29.04.2026 | 3,65 | 3,65 | 3,61 | 3,61 | 0,84% | - |