1,395€
-1,06%
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 | 1,40 | 1,44 | 1,39 | 1,42 | -1,05% | - |
| 05.11.2026 | 1,50 | 1,53 | 1,42 | 1,43 | -6,23% | - |
| 04.11.2026 | 1,47 | 1,54 | 1,47 | 1,53 | 4,10% | - |
| 03.11.2026 | 1,46 | 1,50 | 1,45 | 1,47 | -1,35% | - |
| 02.11.2026 | 1,41 | 1,52 | 1,40 | 1,49 | 4,95% | 13.000,00 |
| 30.10.2026 | 1,48 | 1,48 | 1,41 | 1,42 | -2,75% | - |
| 29.10.2026 | 1,46 | 1,49 | 1,44 | 1,46 | 0,69% | - |
| 28.10.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | - |
| 27.10.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 1,72% | - |
| 26.10.2026 | 1,45 | 1,49 | 1,44 | 1,45 | -0,34% | - |
| 23.10.2026 | 1,46 | 1,47 | 1,45 | 1,46 | 0,69% | - |
| 22.10.2026 | 1,43 | 1,49 | 1,42 | 1,45 | 0,00% | 364.000,00 |
| 21.10.2026 | 1,49 | 1,51 | 1,44 | 1,45 | -3,34% | - |
| 20.10.2026 | 1,47 | 1,50 | 1,46 | 1,50 | -0,66% | - |
| 19.10.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -1,31% | - |
| 16.10.2026 | 1,50 | 1,54 | 1,46 | 1,53 | 0,66% | - |
| 15.10.2026 | 1,48 | 1,54 | 1,48 | 1,52 | 0,00% | - |
| 14.10.2026 | 1,54 | 1,56 | 1,52 | 1,52 | -1,94% | - |
| 13.10.2026 | 1,59 | 1,61 | 1,55 | 1,55 | -1,28% | - |
| 12.10.2026 | 1,59 | 1,59 | 1,55 | 1,57 | -0,95% | - |
| 09.10.2026 | 1,59 | 1,60 | 1,55 | 1,58 | 0,32% | - |
| 08.10.2026 | 1,57 | 1,61 | 1,55 | 1,58 | -1,87% | - |
| 07.10.2026 | 1,67 | 1,69 | 1,61 | 1,61 | -4,46% | - |
| 06.10.2026 | 1,68 | 1,70 | 1,66 | 1,68 | -0,88% | - |
| 05.10.2026 | 1,72 | 1,73 | 1,69 | 1,70 | -1,17% | - |
| 02.10.2026 | 1,77 | 1,86 | 1,71 | 1,72 | -5,51% | - |
| 01.10.2026 | 1,76 | 1,82 | 1,75 | 1,82 | 5,22% | - |
| 30.09.2026 | 1,83 | 1,83 | 1,73 | 1,73 | -7,01% | - |
| 29.09.2026 | 1,88 | 1,90 | 1,86 | 1,86 | -1,07% | - |
| 28.09.2026 | 1,91 | 1,92 | 1,87 | 1,88 | -1,57% | - |
| 25.09.2026 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | - |
| 24.09.2026 | 1,93 | 1,95 | 1,89 | 1,92 | 1,06% | - |
| 23.09.2026 | 1,90 | 1,92 | 1,86 | 1,90 | 0,00% | - |
| 22.09.2026 | 1,88 | 1,92 | 1,88 | 1,90 | 1,07% | - |
| 21.09.2026 | 1,91 | 1,93 | 1,87 | 1,88 | -2,09% | - |
| 18.09.2026 | 1,94 | 1,95 | 1,92 | 1,92 | -3,04% | - |
| 17.09.2026 | 1,98 | 1,99 | 1,98 | 1,98 | 0,25% | - |
| 16.09.2026 | 1,99 | 2,01 | 1,97 | 1,97 | -1,25% | - |
| 15.09.2026 | 2,05 | 2,08 | 2,00 | 2,00 | -2,68% | - |
| 14.09.2026 | 2,07 | 2,09 | 2,01 | 2,05 | -1,91% | - |
| 11.09.2026 | 2,11 | 2,14 | 2,07 | 2,09 | 0,48% | - |
| 10.09.2026 | 2,11 | 2,13 | 2,08 | 2,08 | -1,42% | - |
| 09.09.2026 | 2,13 | 2,16 | 2,11 | 2,11 | -0,94% | - |
| 08.09.2026 | 2,19 | 2,21 | 2,13 | 2,13 | -2,74% | - |
| 07.09.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,90% | - |
| 04.09.2026 | 2,19 | 2,21 | 2,17 | 2,21 | 0,91% | - |
| 03.09.2026 | 2,21 | 2,22 | 2,19 | 2,19 | -0,90% | - |
| 02.09.2026 | 2,20 | 2,21 | 2,19 | 2,21 | 1,84% | - |
| 01.09.2026 | 2,17 | 2,21 | 2,15 | 2,17 | 0,00% | - |
| 31.08.2026 | 2,20 | 2,20 | 2,16 | 2,17 | -2,69% | - |
| 28.08.2026 | 2,15 | 2,23 | 2,15 | 2,23 | 3,72% | - |
| 27.08.2026 | 2,17 | 2,19 | 2,15 | 2,15 | -0,92% | - |
| 26.08.2026 | 2,21 | 2,22 | 2,17 | 2,17 | -1,81% | - |
| 25.08.2026 | 2,23 | 2,25 | 2,21 | 2,21 | -0,90% | - |
| 24.08.2026 | 2,25 | 2,27 | 2,23 | 2,23 | -0,45% | - |
| 21.08.2026 | 2,23 | 2,27 | 2,23 | 2,24 | -0,44% | - |
| 20.08.2026 | 2,25 | 2,25 | 2,23 | 2,25 | 0,00% | - |
| 19.08.2026 | 2,26 | 2,27 | 2,23 | 2,25 | -0,88% | - |
| 18.08.2026 | 2,27 | 2,29 | 2,26 | 2,27 | 0,89% | - |
| 17.08.2026 | 2,28 | 2,29 | 2,23 | 2,25 | -0,88% | - |
| 14.08.2026 | 2,26 | 2,28 | 2,25 | 2,27 | 0,89% | - |
| 13.08.2026 | 2,27 | 2,28 | 2,25 | 2,25 | -0,88% | - |
| 12.08.2026 | 2,25 | 2,27 | 2,25 | 2,27 | -0,87% | - |
| 11.08.2026 | 2,27 | 2,31 | 2,27 | 2,29 | 1,78% | - |
| 10.08.2026 | 2,30 | 2,32 | 2,25 | 2,25 | -2,60% | - |
| 07.08.2026 | 2,30 | 2,33 | 2,29 | 2,31 | 0,87% | - |
| 06.08.2026 | 2,30 | 2,31 | 2,28 | 2,29 | 0,00% | - |
| 05.08.2026 | 2,32 | 2,33 | 2,29 | 2,29 | -0,87% | - |
| 04.08.2026 | 2,34 | 2,37 | 2,31 | 2,31 | -1,70% | - |
| 03.08.2026 | 2,35 | 2,38 | 2,33 | 2,35 | 0,86% | - |
| 31.07.2026 | 2,32 | 2,35 | 2,31 | 2,33 | 0,87% | - |
| 30.07.2026 | 2,29 | 2,32 | 2,25 | 2,31 | 0,43% | - |
| 29.07.2026 | 2,29 | 2,33 | 2,29 | 2,30 | 0,88% | - |
| 28.07.2026 | 2,31 | 2,33 | 2,28 | 2,28 | -2,98% | - |
| 27.07.2026 | 2,33 | 2,37 | 2,32 | 2,35 | 0,86% | - |
| 24.07.2026 | 2,32 | 2,33 | 2,31 | 2,33 | 0,87% | - |
| 23.07.2026 | 2,28 | 2,33 | 2,28 | 2,31 | -1,70% | - |
| 22.07.2026 | 2,37 | 2,39 | 2,35 | 2,35 | 0,00% | - |
| 21.07.2026 | 2,34 | 2,42 | 2,31 | 2,35 | -0,84% | - |
| 20.07.2026 | 2,39 | 2,42 | 2,37 | 2,37 | -1,66% | - |
| 17.07.2026 | 2,41 | 2,45 | 2,39 | 2,41 | -0,82% | - |
| 16.07.2026 | 2,40 | 2,43 | 2,39 | 2,43 | 1,67% | - |
| 15.07.2026 | 2,43 | 2,45 | 2,39 | 2,39 | -2,05% | - |
| 14.07.2026 | 2,45 | 2,47 | 2,43 | 2,44 | -0,81% | - |
| 13.07.2026 | 2,45 | 2,49 | 2,45 | 2,46 | 0,41% | - |
| 10.07.2026 | 2,44 | 2,47 | 2,44 | 2,45 | 0,41% | - |
| 09.07.2026 | 2,50 | 2,52 | 2,44 | 2,44 | -3,56% | - |
| 08.07.2026 | 2,57 | 2,59 | 2,53 | 2,53 | -2,32% | - |
| 07.07.2026 | 2,57 | 2,61 | 2,57 | 2,59 | 0,78% | - |
| 06.07.2026 | 2,59 | 2,60 | 2,57 | 2,57 | -0,77% | - |
| 03.07.2026 | 2,59 | 2,59 | 2,58 | 2,59 | -0,77% | - |
| 02.07.2026 | 2,61 | 2,63 | 2,59 | 2,61 | 0,00% | - |
| 01.07.2026 | 2,60 | 2,63 | 2,58 | 2,61 | 0,38% | - |
| 30.06.2026 | 2,63 | 2,63 | 2,59 | 2,60 | -0,38% | - |
| 29.06.2026 | 2,62 | 2,63 | 2,57 | 2,61 | 0,00% | - |
| 26.06.2026 | 2,54 | 2,61 | 2,52 | 2,61 | 1,56% | - |
| 25.06.2026 | 2,56 | 2,57 | 2,53 | 2,57 | 0,00% | - |
| 24.06.2026 | 2,57 | 2,59 | 2,56 | 2,57 | 0,00% | - |
| 23.06.2026 | 2,53 | 2,57 | 2,51 | 2,57 | 1,18% | - |
| 22.06.2026 | 2,53 | 2,56 | 2,53 | 2,54 | 0,79% | - |