85,880$
-1,41%
Echtzeit-Aktienkurs Ameren Corp.
Bid:
Ask:
Aktienkurse zur Ameren Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 87,04 | 87,37 | 85,44 | 85,88 | -1,41% | 1.884.615,00 |
| 31.10.2024 | 86,75 | 88,15 | 86,65 | 87,11 | 0,58% | 1.662.354,00 |
| 30.10.2024 | 86,59 | 86,79 | 86,01 | 86,61 | 0,70% | 1.088.257,00 |
| 29.10.2024 | 87,54 | 87,54 | 85,94 | 86,01 | -2,39% | 1.063.278,00 |
| 28.10.2024 | 88,21 | 88,55 | 88,02 | 88,12 | 0,36% | 692.316,00 |
| 25.10.2024 | 89,45 | 89,49 | 87,70 | 87,80 | -1,36% | 772.224,00 |
| 24.10.2024 | 89,34 | 89,54 | 88,83 | 89,01 | -0,21% | 942.988,00 |
| 23.10.2024 | 88,06 | 89,21 | 87,96 | 89,20 | 1,64% | 922.595,00 |
| 22.10.2024 | 87,73 | 88,03 | 87,21 | 87,76 | -0,53% | 866.729,00 |
| 21.10.2024 | 88,98 | 89,08 | 87,94 | 88,23 | -0,69% | 1.207.510,00 |
| 18.10.2024 | 88,19 | 88,91 | 87,54 | 88,84 | 0,60% | 920.040,00 |
| 17.10.2024 | 88,58 | 88,88 | 87,61 | 88,31 | -0,47% | 1.905.108,00 |
| 16.10.2024 | 88,14 | 88,90 | 87,88 | 88,73 | 0,91% | 865.991,00 |
| 15.10.2024 | 87,83 | 88,52 | 87,35 | 87,93 | 0,78% | 1.287.606,00 |
| 14.10.2024 | 86,53 | 87,39 | 86,51 | 87,25 | 0,93% | 785.892,00 |
| 11.10.2024 | 86,05 | 86,61 | 85,82 | 86,45 | 0,75% | 1.011.775,00 |
| 10.10.2024 | 86,86 | 87,07 | 85,75 | 85,81 | -0,66% | 1.191.972,00 |
| 09.10.2024 | 86,36 | 87,06 | 85,84 | 86,38 | -0,43% | 2.295.654,00 |
| 08.10.2024 | 87,54 | 87,64 | 86,56 | 86,75 | -0,45% | 1.971.637,00 |
| 07.10.2024 | 87,73 | 87,82 | 86,97 | 87,14 | -0,68% | 2.426.176,00 |
| 04.10.2024 | 86,91 | 87,93 | 86,70 | 87,74 | -0,32% | 1.181.692,00 |
| 03.10.2024 | 87,74 | 88,11 | 87,10 | 88,02 | 0,71% | 1.341.621,00 |
| 02.10.2024 | 86,96 | 87,68 | 86,48 | 87,40 | -0,11% | 1.235.388,00 |
| 01.10.2024 | 87,62 | 88,00 | 86,78 | 87,50 | 0,05% | 1.014.626,00 |
| 30.09.2024 | 86,76 | 87,61 | 86,15 | 87,46 | 1,12% | 1.611.808,00 |
| 27.09.2024 | 86,48 | 87,06 | 86,06 | 86,49 | 0,50% | 1.082.266,00 |
| 26.09.2024 | 85,78 | 87,10 | 85,78 | 86,06 | -0,32% | 1.311.864,00 |
| 25.09.2024 | 85,90 | 86,37 | 84,98 | 86,34 | 1,09% | 1.859.916,00 |
| 24.09.2024 | 85,23 | 86,50 | 84,77 | 85,41 | -0,27% | 922.422,00 |
| 23.09.2024 | 85,98 | 86,15 | 85,40 | 85,64 | 0,02% | 1.034.268,00 |
| 20.09.2024 | 84,34 | 85,85 | 83,91 | 85,62 | 2,39% | 3.632.267,00 |
| 19.09.2024 | 84,01 | 84,49 | 82,95 | 83,62 | -1,18% | 1.193.579,00 |
| 18.09.2024 | 84,93 | 85,23 | 84,04 | 84,62 | -0,47% | 875.712,00 |
| 17.09.2024 | 85,36 | 85,63 | 84,77 | 85,02 | -0,53% | 1.483.031,00 |
| 16.09.2024 | 85,16 | 85,83 | 84,67 | 85,47 | 1,76% | 1.153.896,00 |
| 13.09.2024 | 83,54 | 84,14 | 83,48 | 83,99 | 0,59% | 969.313,00 |
| 12.09.2024 | 83,75 | 84,15 | 83,15 | 83,50 | -0,29% | 1.167.718,00 |
| 11.09.2024 | 84,05 | 84,15 | 82,79 | 83,74 | -1,38% | 1.149.318,00 |
| 10.09.2024 | 84,53 | 85,57 | 84,48 | 84,91 | 0,38% | 1.460.404,00 |
| 09.09.2024 | 83,19 | 84,66 | 82,89 | 84,59 | 1,72% | 1.912.455,00 |
| 06.09.2024 | 83,94 | 84,03 | 83,10 | 83,16 | -0,69% | 1.074.866,00 |
| 05.09.2024 | 84,55 | 84,60 | 83,52 | 83,74 | -0,10% | 1.232.365,00 |
| 04.09.2024 | 83,70 | 84,51 | 83,26 | 83,82 | 0,65% | 1.083.143,00 |
| 03.09.2024 | 82,62 | 83,78 | 82,12 | 83,28 | 0,93% | 1.874.873,00 |
| 30.08.2024 | 82,36 | 82,91 | 81,92 | 82,51 | 0,28% | 1.168.009,00 |
| 29.08.2024 | 82,43 | 82,74 | 81,31 | 82,28 | -0,07% | 1.233.721,00 |
| 28.08.2024 | 81,94 | 82,70 | 81,50 | 82,34 | 0,85% | 1.414.595,00 |
| 27.08.2024 | 82,52 | 82,54 | 81,55 | 81,65 | -1,11% | 965.884,00 |
| 26.08.2024 | 82,32 | 82,96 | 82,00 | 82,57 | 0,63% | 1.100.736,00 |
| 23.08.2024 | 82,59 | 82,59 | 81,96 | 82,05 | -0,29% | 765.077,00 |
| 22.08.2024 | 82,42 | 82,66 | 81,94 | 82,29 | -0,07% | 977.002,00 |
| 21.08.2024 | 82,23 | 82,57 | 82,05 | 82,35 | 0,16% | 713.805,00 |
| 20.08.2024 | 82,53 | 82,90 | 81,96 | 82,22 | -0,35% | 772.248,00 |
| 19.08.2024 | 82,15 | 82,84 | 82,06 | 82,51 | 0,50% | 923.995,00 |
| 16.08.2024 | 81,92 | 82,44 | 81,33 | 82,10 | 0,93% | 1.463.453,00 |
| 15.08.2024 | 80,79 | 81,59 | 80,57 | 81,34 | 0,10% | 1.011.643,00 |
| 14.08.2024 | 81,01 | 81,76 | 80,70 | 81,26 | -0,05% | 800.781,00 |
| 13.08.2024 | 80,73 | 81,49 | 80,01 | 81,30 | 1,22% | 1.408.027,00 |
| 12.08.2024 | 80,14 | 80,39 | 79,81 | 80,32 | 0,01% | 865.618,00 |
| 09.08.2024 | 80,12 | 80,59 | 78,91 | 80,31 | 0,14% | 1.132.356,00 |
| 08.08.2024 | 79,94 | 80,91 | 79,55 | 80,20 | -0,36% | 1.458.260,00 |
| 07.08.2024 | 80,56 | 81,62 | 80,39 | 80,49 | -0,09% | 1.640.423,00 |
| 06.08.2024 | 80,26 | 81,34 | 79,93 | 80,56 | 0,46% | 1.454.291,00 |
| 05.08.2024 | 84,28 | 84,40 | 80,17 | 80,19 | -2,84% | 1.708.667,00 |
| 02.08.2024 | 82,67 | 83,83 | 80,76 | 82,53 | 1,56% | 2.125.106,00 |
| 01.08.2024 | 79,26 | 81,50 | 79,26 | 81,26 | 2,51% | 1.528.681,00 |
| 31.07.2024 | 79,42 | 79,56 | 78,81 | 79,27 | -0,31% | 1.267.415,00 |
| 30.07.2024 | 78,06 | 79,61 | 77,99 | 79,52 | 1,69% | 1.251.184,00 |
| 29.07.2024 | 77,97 | 78,56 | 77,09 | 78,20 | 0,21% | 1.179.399,00 |
| 26.07.2024 | 77,66 | 78,48 | 77,37 | 78,04 | 0,63% | 976.372,00 |
| 25.07.2024 | 77,51 | 79,26 | 76,95 | 77,55 | 0,66% | 2.141.278,00 |
| 24.07.2024 | 75,78 | 77,25 | 75,30 | 77,04 | 2,61% | 1.405.453,00 |
| 23.07.2024 | 75,62 | 75,89 | 75,00 | 75,08 | -0,87% | 1.228.957,00 |
| 22.07.2024 | 74,98 | 75,80 | 74,87 | 75,74 | 1,23% | 1.281.965,00 |
| 19.07.2024 | 75,88 | 75,88 | 74,33 | 74,82 | -0,31% | 915.494,00 |
| 18.07.2024 | 74,84 | 76,46 | 74,84 | 75,05 | -0,25% | 1.062.034,00 |
| 17.07.2024 | 74,11 | 75,93 | 74,11 | 75,24 | 1,77% | 885.627,00 |
| 16.07.2024 | 73,24 | 73,98 | 72,65 | 73,93 | 1,62% | 929.970,00 |
| 15.07.2024 | 73,35 | 73,83 | 72,33 | 72,75 | -1,53% | 1.014.271,00 |
| 12.07.2024 | 73,46 | 74,57 | 73,27 | 73,88 | 1,04% | 1.029.837,00 |
| 11.07.2024 | 72,17 | 73,59 | 71,87 | 73,12 | 1,82% | 1.096.526,00 |
| 10.07.2024 | 71,70 | 71,84 | 70,88 | 71,81 | 0,63% | 1.063.044,00 |
| 09.07.2024 | 70,54 | 71,52 | 70,27 | 71,36 | 0,92% | 1.720.756,00 |
| 08.07.2024 | 70,46 | 70,86 | 70,19 | 70,71 | 0,37% | 1.242.743,00 |
| 05.07.2024 | 70,49 | 71,19 | 70,15 | 70,45 | -0,16% | 2.445.370,00 |
| 03.07.2024 | 71,50 | 71,84 | 70,55 | 70,56 | -1,31% | 785.499,00 |
| 02.07.2024 | 70,93 | 71,73 | 70,86 | 71,50 | 1,06% | 2.434.448,00 |
| 01.07.2024 | 71,28 | 71,77 | 70,54 | 70,75 | -0,51% | 1.218.887,00 |
| 28.06.2024 | 71,20 | 71,33 | 70,29 | 71,11 | 0,24% | 2.558.121,00 |
| 27.06.2024 | 70,18 | 71,08 | 70,18 | 70,94 | 1,15% | 1.380.526,00 |
| 26.06.2024 | 69,77 | 70,27 | 69,39 | 70,13 | -0,03% | 1.016.017,00 |
| 25.06.2024 | 71,07 | 71,07 | 70,10 | 70,15 | -1,41% | 1.283.580,00 |
| 24.06.2024 | 70,26 | 71,27 | 70,26 | 71,15 | 1,28% | 1.176.866,00 |
| 21.06.2024 | 71,15 | 71,75 | 70,12 | 70,25 | -1,14% | 3.276.042,00 |
| 20.06.2024 | 70,34 | 71,35 | 69,97 | 71,06 | 1,24% | 1.699.292,00 |
| 18.06.2024 | 70,16 | 70,70 | 69,82 | 70,19 | -0,30% | 1.483.253,00 |
| 17.06.2024 | 69,75 | 70,62 | 69,52 | 70,40 | 0,40% | 1.448.877,00 |
| 14.06.2024 | 69,68 | 70,38 | 69,52 | 70,12 | 0,17% | 1.085.499,00 |
| 13.06.2024 | 70,14 | 70,57 | 69,59 | 70,00 | -0,20% | 2.090.045,00 |
| 12.06.2024 | 71,55 | 71,71 | 69,85 | 70,14 | -1,86% | 1.440.813,00 |