1,400€
-1,75%
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 | 1,42 | 1,44 | 1,39 | 1,40 | -1,75% | - |
| 05.11.2026 | 1,51 | 1,53 | 1,40 | 1,43 | -5,00% | - |
| 04.11.2026 | 1,47 | 1,54 | 1,47 | 1,50 | 1,35% | - |
| 03.11.2026 | 1,45 | 1,50 | 1,44 | 1,48 | 2,07% | - |
| 02.11.2026 | 1,42 | 1,52 | 1,40 | 1,45 | 1,40% | - |
| 30.10.2026 | 1,47 | 1,47 | 1,40 | 1,43 | -3,38% | - |
| 29.10.2026 | 1,45 | 1,49 | 1,43 | 1,48 | 2,78% | - |
| 28.10.2026 | 1,47 | 1,48 | 1,44 | 1,44 | -2,70% | - |
| 27.10.2026 | 1,46 | 1,49 | 1,44 | 1,48 | 1,37% | - |
| 26.10.2026 | 1,45 | 1,49 | 1,43 | 1,46 | 0,69% | - |
| 23.10.2026 | 1,46 | 1,47 | 1,43 | 1,45 | 0,00% | - |
| 22.10.2026 | 1,45 | 1,49 | 1,42 | 1,45 | -1,36% | - |
| 21.10.2026 | 1,48 | 1,51 | 1,44 | 1,47 | -1,34% | - |
| 20.10.2026 | 1,46 | 1,50 | 1,45 | 1,49 | -2,61% | - |
| 19.10.2026 | 1,52 | 1,53 | 1,46 | 1,53 | 0,00% | - |
| 16.10.2026 | 1,51 | 1,54 | 1,46 | 1,53 | 2,00% | - |
| 15.10.2026 | 1,51 | 1,52 | 1,48 | 1,50 | 0,67% | - |
| 14.10.2026 | 1,55 | 1,56 | 1,47 | 1,49 | -3,87% | - |
| 13.10.2026 | 1,58 | 1,61 | 1,54 | 1,55 | -2,52% | - |
| 12.10.2026 | 1,57 | 1,60 | 1,54 | 1,59 | 0,63% | - |
| 09.10.2026 | 1,59 | 1,61 | 1,54 | 1,58 | 0,00% | - |
| 08.10.2026 | 1,58 | 1,61 | 1,55 | 1,58 | 0,00% | - |
| 07.10.2026 | 1,65 | 1,69 | 1,57 | 1,58 | -3,66% | - |
| 06.10.2026 | 1,69 | 1,70 | 1,63 | 1,64 | -1,80% | - |
| 05.10.2026 | 1,72 | 1,73 | 1,67 | 1,67 | -2,91% | - |
| 02.10.2026 | 1,76 | 1,86 | 1,71 | 1,72 | -2,82% | - |
| 01.10.2026 | 1,76 | 1,81 | 1,74 | 1,77 | 0,57% | - |
| 30.09.2026 | 1,81 | 1,83 | 1,71 | 1,76 | -3,30% | - |
| 29.09.2026 | 1,88 | 1,90 | 1,81 | 1,82 | -3,70% | - |
| 28.09.2026 | 1,91 | 1,92 | 1,87 | 1,89 | -1,05% | - |
| 25.09.2026 | 1,91 | 1,94 | 1,89 | 1,91 | -2,05% | - |
| 24.09.2026 | 1,94 | 1,97 | 1,89 | 1,95 | 2,90% | - |
| 23.09.2026 | 1,91 | 1,94 | 1,86 | 1,90 | -1,04% | - |
| 22.09.2026 | 1,88 | 1,92 | 1,87 | 1,92 | 2,68% | - |
| 21.09.2026 | 1,91 | 1,93 | 1,85 | 1,87 | -3,62% | - |
| 18.09.2026 | 1,94 | 1,96 | 1,89 | 1,94 | -2,03% | - |
| 17.09.2026 | 1,97 | 2,00 | 1,94 | 1,98 | -0,50% | - |
| 16.09.2026 | 1,99 | 2,02 | 1,97 | 1,99 | 0,00% | 1.008,00 |
| 15.09.2026 | 2,04 | 2,08 | 1,97 | 1,99 | -4,57% | - |
| 14.09.2026 | 2,10 | 2,10 | 1,98 | 2,08 | 0,00% | - |
| 11.09.2026 | 2,10 | 2,16 | 2,04 | 2,08 | -1,89% | - |
| 10.09.2026 | 2,14 | 2,14 | 2,08 | 2,12 | -1,85% | - |
| 09.09.2026 | 2,14 | 2,16 | 2,10 | 2,16 | -0,92% | - |
| 08.09.2026 | 2,22 | 2,22 | 2,14 | 2,18 | -0,91% | - |
| 07.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 04.09.2026 | 2,18 | 2,22 | 2,18 | 2,20 | 1,85% | - |
| 03.09.2026 | 2,22 | 2,24 | 2,14 | 2,16 | -3,57% | - |
| 02.09.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 1,82% | - |
| 01.09.2026 | 2,18 | 2,27 | 2,14 | 2,20 | 0,00% | - |
| 31.08.2026 | 2,20 | 2,25 | 2,16 | 2,20 | 0,00% | - |
| 28.08.2026 | 2,16 | 2,27 | 2,14 | 2,20 | 1,85% | - |
| 27.08.2026 | 2,18 | 2,25 | 2,14 | 2,16 | -0,92% | - |
| 26.08.2026 | 2,22 | 2,24 | 2,16 | 2,18 | -0,91% | - |
| 25.08.2026 | 2,24 | 2,26 | 2,16 | 2,20 | -2,65% | - |
| 24.08.2026 | 2,26 | 2,26 | 2,18 | 2,26 | 0,00% | - |
| 21.08.2026 | 2,28 | 2,28 | 2,18 | 2,26 | -1,31% | - |
| 20.08.2026 | 2,23 | 2,29 | 2,22 | 2,29 | 3,15% | - |
| 19.08.2026 | 2,26 | 2,28 | 2,22 | 2,22 | -39,01% | - |
| 05.05.2026 | 3,62 | 3,67 | 3,62 | 3,64 | 0,00% | - |
| 04.05.2026 | 3,62 | 3,66 | 3,62 | 3,64 | 0,00% | - |
| 30.04.2026 | 3,56 | 3,66 | 3,56 | 3,64 | 1,11% | - |
| 29.04.2026 | 3,62 | 3,66 | 3,60 | 3,60 | 0,00% | - |
| 28.04.2026 | 3,64 | 3,65 | 3,60 | 3,60 | 2,27% | - |
| 27.04.2026 | 3,58 | 3,63 | 3,52 | 3,52 | -2,22% | - |
| 24.04.2026 | 3,60 | 3,64 | 3,53 | 3,60 | -0,55% | - |
| 23.04.2026 | 3,52 | 3,64 | 3,52 | 3,62 | 0,28% | - |
| 22.04.2026 | 3,54 | 3,62 | 3,54 | 3,61 | 1,40% | - |
| 21.04.2026 | 3,60 | 3,63 | 3,54 | 3,56 | -1,66% | - |
| 20.04.2026 | 3,60 | 3,67 | 3,57 | 3,62 | 0,28% | - |
| 17.04.2026 | 3,54 | 3,61 | 3,54 | 3,61 | 0,84% | - |
| 16.04.2026 | 3,51 | 3,58 | 3,46 | 3,58 | 3,17% | - |
| 15.04.2026 | 3,46 | 3,52 | 3,43 | 3,47 | -0,57% | - |
| 14.04.2026 | 3,45 | 3,49 | 3,43 | 3,49 | 1,45% | - |
| 13.04.2026 | 3,46 | 3,48 | 3,44 | 3,44 | -0,29% | - |
| 10.04.2026 | 3,46 | 3,48 | 3,44 | 3,45 | -0,58% | - |
| 09.04.2026 | 3,49 | 3,52 | 3,46 | 3,47 | -0,86% | - |
| 08.04.2026 | 3,52 | 3,55 | 3,45 | 3,50 | 0,29% | 1.380,00 |
| 07.04.2026 | 3,48 | 3,52 | 3,48 | 3,49 | -2,51% | - |
| 02.04.2026 | 3,45 | 3,60 | 3,44 | 3,58 | 3,17% | - |
| 01.04.2026 | 3,53 | 3,54 | 3,43 | 3,47 | -1,14% | - |
| 31.03.2026 | 3,48 | 3,54 | 3,47 | 3,51 | 0,57% | - |
| 30.03.2026 | 3,46 | 3,54 | 3,44 | 3,49 | 1,45% | - |
| 27.03.2026 | 3,48 | 3,54 | 3,42 | 3,44 | -1,15% | - |
| 26.03.2026 | 3,49 | 3,60 | 3,47 | 3,48 | -0,57% | - |
| 25.03.2026 | 3,55 | 3,57 | 3,48 | 3,50 | 0,57% | - |
| 24.03.2026 | 3,53 | 3,64 | 3,46 | 3,48 | -1,14% | - |
| 23.03.2026 | 3,47 | 3,59 | 3,47 | 3,52 | -1,68% | - |
| 20.03.2026 | 3,59 | 3,64 | 3,50 | 3,58 | -0,56% | - |
| 19.03.2026 | 3,63 | 3,67 | 3,58 | 3,60 | -1,64% | - |
| 18.03.2026 | 3,69 | 3,71 | 3,64 | 3,66 | -0,54% | - |
| 17.03.2026 | 3,63 | 3,74 | 3,59 | 3,68 | 1,10% | - |
| 16.03.2026 | 3,71 | 3,71 | 3,63 | 3,64 | -1,09% | - |
| 13.03.2026 | 3,69 | 3,73 | 3,66 | 3,68 | 0,55% | - |
| 12.03.2026 | 3,67 | 3,74 | 3,64 | 3,66 | -0,54% | - |
| 11.03.2026 | 3,61 | 3,74 | 3,61 | 3,68 | 1,10% | - |
| 10.03.2026 | 3,67 | 3,70 | 3,62 | 3,64 | -0,55% | - |
| 09.03.2026 | 3,75 | 3,76 | 3,66 | 3,66 | -1,88% | - |
| 06.03.2026 | 3,72 | 3,76 | 3,68 | 3,73 | 0,00% | - |
| 05.03.2026 | 3,66 | 3,77 | 3,66 | 3,73 | 0,27% | - |
| 04.03.2026 | 3,71 | 3,72 | 3,65 | 3,72 | 0,27% | - |