4,050$
0,75%
Echtzeit-Aktienkurs Apartment Investment and Management Co.
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,00 | 4,07 | 3,99 | 4,05 | 0,75% | 1.396.499,00 |
| 01.04.2026 | 4,07 | 4,07 | 4,01 | 4,02 | -1,23% | 1.366.277,00 |
| 31.03.2026 | 4,02 | 4,09 | 4,00 | 4,07 | 2,26% | 2.386.005,00 |
| 30.03.2026 | 3,97 | 4,03 | 3,96 | 3,98 | 0,76% | 1.153.996,00 |
| 27.03.2026 | 4,01 | 4,03 | 3,94 | 3,95 | -1,74% | 2.241.674,00 |
| 26.03.2026 | 4,05 | 4,07 | 4,01 | 4,02 | -0,99% | 1.711.596,00 |
| 25.03.2026 | 4,06 | 4,09 | 4,04 | 4,06 | 0,74% | 1.326.167,00 |
| 24.03.2026 | 4,10 | 4,10 | 4,02 | 4,03 | -1,47% | 2.723.089,00 |
| 23.03.2026 | 4,11 | 4,14 | 4,06 | 4,09 | 0,99% | 2.451.364,00 |
| 20.03.2026 | 4,19 | 4,20 | 4,05 | 4,05 | -3,11% | 4.280.056,00 |
| 19.03.2026 | 4,19 | 4,20 | 4,16 | 4,18 | -0,24% | 2.358.159,00 |
| 18.03.2026 | 4,21 | 4,23 | 4,18 | 4,19 | -1,18% | 2.254.894,00 |
| 17.03.2026 | 4,20 | 4,25 | 4,19 | 4,24 | 1,19% | 2.251.669,00 |
| 16.03.2026 | 4,23 | 4,25 | 4,18 | 4,19 | -0,48% | 1.792.118,00 |
| 13.03.2026 | 4,25 | 4,30 | 4,19 | 4,21 | 0,00% | 2.314.671,00 |
| 12.03.2026 | 4,22 | 4,25 | 4,20 | 4,21 | -1,41% | 2.496.814,00 |
| 11.03.2026 | 4,25 | 4,27 | 4,20 | 4,27 | 0,95% | 2.353.928,00 |
| 10.03.2026 | 4,27 | 4,30 | 4,21 | 4,23 | -0,94% | 2.870.597,00 |
| 09.03.2026 | 4,32 | 4,32 | 4,25 | 4,27 | -1,16% | 3.053.034,00 |
| 06.03.2026 | 4,32 | 4,34 | 4,29 | 4,32 | -0,69% | 1.805.286,00 |
| 05.03.2026 | 4,31 | 4,37 | 4,29 | 4,35 | 0,69% | 1.711.681,00 |
| 04.03.2026 | 4,28 | 4,35 | 4,26 | 4,32 | 0,23% | 1.891.385,00 |
| 03.03.2026 | 4,36 | 4,43 | 4,25 | 4,31 | -1,82% | 4.652.112,00 |
| 02.03.2026 | 4,36 | 4,42 | 4,33 | 4,39 | -0,45% | 4.491.684,00 |
| 27.02.2026 | 4,33 | 4,43 | 4,31 | 4,41 | -23,97% | 7.136.679,00 |
| 26.02.2026 | 5,77 | 5,80 | 5,72 | 5,80 | 0,87% | 51.154.037,00 |
| 25.02.2026 | 5,58 | 5,76 | 5,47 | 5,75 | 3,05% | 9.410.229,00 |
| 24.02.2026 | 5,71 | 5,71 | 5,50 | 5,58 | -3,63% | 9.210.571,00 |
| 20.02.2026 | 5,91 | 5,92 | 5,78 | 5,79 | -1,53% | 1.850.767,00 |
| 19.02.2026 | 5,83 | 5,90 | 5,81 | 5,88 | 1,03% | 1.631.018,00 |
| 18.02.2026 | 5,84 | 5,86 | 5,80 | 5,82 | -0,34% | 1.205.415,00 |
| 17.02.2026 | 5,89 | 5,89 | 5,79 | 5,84 | 0,34% | 2.375.965,00 |
| 13.02.2026 | 5,85 | 5,89 | 5,81 | 5,82 | 0,69% | 1.316.081,00 |
| 12.02.2026 | 5,96 | 5,96 | 5,78 | 5,78 | -2,20% | 1.563.273,00 |
| 11.02.2026 | 5,94 | 5,98 | 5,90 | 5,91 | -0,67% | 1.105.842,00 |
| 10.02.2026 | 5,92 | 6,04 | 5,91 | 5,95 | 0,68% | 2.528.427,00 |
| 09.02.2026 | 5,94 | 5,95 | 5,90 | 5,91 | -0,51% | 1.180.712,00 |
| 06.02.2026 | 5,93 | 5,98 | 5,91 | 5,94 | 0,17% | 1.228.011,00 |
| 05.02.2026 | 5,95 | 5,97 | 5,90 | 5,93 | -0,50% | 2.442.813,00 |
| 04.02.2026 | 5,87 | 5,96 | 5,84 | 5,96 | 2,58% | 2.683.139,00 |
| 03.02.2026 | 5,81 | 5,85 | 5,81 | 5,81 | 0,00% | 1.298.568,00 |
| 02.02.2026 | 5,89 | 5,93 | 5,81 | 5,81 | -1,19% | 1.618.823,00 |
| 30.01.2026 | 5,86 | 5,92 | 5,82 | 5,88 | 0,34% | 2.024.285,00 |
| 29.01.2026 | 5,85 | 5,90 | 5,83 | 5,86 | 0,34% | 1.490.664,00 |
| 28.01.2026 | 5,87 | 5,89 | 5,83 | 5,84 | -0,17% | 1.839.985,00 |
| 27.01.2026 | 5,83 | 5,86 | 5,82 | 5,85 | 0,17% | 2.136.335,00 |
| 26.01.2026 | 5,88 | 5,90 | 5,84 | 5,84 | -1,18% | 2.534.540,00 |
| 22.01.2026 | 5,95 | 5,96 | 5,90 | 5,91 | -0,34% | 1.624.398,00 |
| 21.01.2026 | 5,91 | 5,96 | 5,90 | 5,93 | 0,68% | 1.623.658,00 |
| 20.01.2026 | 5,90 | 5,94 | 5,85 | 5,89 | -0,84% | 1.597.455,00 |
| 16.01.2026 | 5,95 | 5,96 | 5,92 | 5,94 | 0,17% | 1.393.398,00 |
| 15.01.2026 | 5,95 | 5,96 | 5,92 | 5,93 | 0,00% | 1.045.648,00 |
| 14.01.2026 | 5,87 | 5,94 | 5,86 | 5,93 | 0,85% | 1.385.880,00 |
| 13.01.2026 | 5,90 | 5,93 | 5,87 | 5,88 | -0,17% | 1.741.916,00 |
| 12.01.2026 | 5,90 | 5,95 | 5,88 | 5,89 | -0,67% | 1.381.450,00 |
| 09.01.2026 | 5,92 | 5,95 | 5,85 | 5,93 | 0,00% | 2.258.026,00 |
| 08.01.2026 | 5,85 | 5,95 | 5,82 | 5,93 | 1,54% | 2.166.502,00 |
| 07.01.2026 | 5,94 | 5,94 | 5,83 | 5,84 | -1,18% | 1.663.764,00 |
| 06.01.2026 | 5,93 | 5,97 | 5,89 | 5,91 | -0,34% | 1.737.031,00 |
| 05.01.2026 | 5,91 | 5,97 | 5,91 | 5,93 | 0,51% | 2.078.307,00 |
| 02.01.2026 | 5,96 | 5,96 | 5,89 | 5,90 | -0,67% | 1.576.089,00 |
| 31.12.2025 | 5,99 | 6,00 | 5,92 | 5,94 | -1,00% | 1.487.128,00 |
| 30.12.2025 | 5,95 | 6,02 | 5,94 | 6,00 | 0,84% | 2.159.700,00 |
| 29.12.2025 | 6,02 | 6,03 | 5,94 | 5,95 | -0,83% | 3.017.734,00 |
| 26.12.2025 | 5,96 | 6,03 | 5,94 | 6,00 | 0,67% | 2.225.998,00 |
| 24.12.2025 | 5,95 | 5,99 | 5,88 | 5,96 | 2,94% | 4.152.191,00 |
| 23.12.2025 | 5,62 | 5,86 | 5,53 | 5,79 | 3,02% | 5.855.839,00 |
| 22.12.2025 | 5,61 | 5,68 | 5,60 | 5,62 | 0,00% | 1.106.498,00 |
| 19.12.2025 | 5,69 | 5,70 | 5,60 | 5,62 | -0,88% | 1.617.606,00 |
| 18.12.2025 | 5,75 | 5,77 | 5,66 | 5,67 | -0,87% | 1.586.859,00 |
| 17.12.2025 | 5,75 | 5,81 | 5,71 | 5,72 | -0,35% | 1.479.097,00 |
| 16.12.2025 | 5,70 | 5,78 | 5,70 | 5,74 | 1,06% | 2.170.095,00 |
| 15.12.2025 | 5,81 | 5,82 | 5,63 | 5,68 | -1,90% | 4.089.823,00 |
| 12.12.2025 | 5,75 | 5,80 | 5,74 | 5,79 | 0,87% | 1.726.146,00 |
| 11.12.2025 | 5,67 | 5,74 | 5,65 | 5,74 | 1,77% | 1.600.275,00 |
| 10.12.2025 | 5,58 | 5,69 | 5,58 | 5,64 | 1,08% | 2.515.882,00 |
| 09.12.2025 | 5,59 | 5,62 | 5,56 | 5,58 | 0,54% | 1.214.894,00 |
| 08.12.2025 | 5,58 | 5,60 | 5,55 | 5,55 | -0,36% | 1.579.577,00 |
| 05.12.2025 | 5,56 | 5,62 | 5,55 | 5,57 | -0,18% | 983.967,00 |
| 04.12.2025 | 5,57 | 5,61 | 5,55 | 5,58 | 0,00% | 1.491.566,00 |
| 03.12.2025 | 5,62 | 5,62 | 5,58 | 5,58 | -0,36% | 1.408.440,00 |
| 02.12.2025 | 5,63 | 5,64 | 5,58 | 5,60 | -0,36% | 1.394.368,00 |
| 01.12.2025 | 5,71 | 5,72 | 5,60 | 5,62 | -1,58% | 1.599.518,00 |
| 28.11.2025 | 5,69 | 5,73 | 5,68 | 5,71 | 0,00% | 436.690,00 |
| 26.11.2025 | 5,68 | 5,74 | 5,68 | 5,71 | 0,35% | 824.921,00 |
| 25.11.2025 | 5,66 | 5,73 | 5,66 | 5,69 | 0,53% | 1.302.330,00 |
| 24.11.2025 | 5,63 | 5,67 | 5,58 | 5,66 | 0,35% | 1.262.301,00 |
| 20.11.2025 | 5,68 | 5,72 | 5,62 | 5,64 | 0,18% | 1.342.011,00 |
| 19.11.2025 | 5,67 | 5,71 | 5,61 | 5,63 | -1,05% | 2.122.764,00 |
| 18.11.2025 | 5,62 | 5,69 | 5,61 | 5,69 | 1,25% | 1.738.320,00 |
| 17.11.2025 | 5,62 | 5,66 | 5,59 | 5,62 | -0,88% | 2.761.684,00 |
| 13.11.2025 | 5,66 | 5,68 | 5,59 | 5,67 | -0,18% | 3.087.945,00 |
| 12.11.2025 | 5,71 | 5,74 | 5,65 | 5,68 | -0,53% | 2.623.660,00 |
| 11.11.2025 | 5,83 | 5,92 | 5,65 | 5,71 | 6,13% | 5.733.315,00 |
| 10.11.2025 | 5,42 | 5,42 | 5,32 | 5,38 | 0,00% | 1.245.167,00 |
| 07.11.2025 | 5,31 | 5,42 | 5,27 | 5,38 | 1,89% | 2.254.122,00 |
| 06.11.2025 | 5,32 | 5,38 | 5,26 | 5,28 | -0,75% | 2.095.868,00 |
| 05.11.2025 | 5,35 | 5,37 | 5,28 | 5,32 | 0,19% | 2.111.902,00 |
| 04.11.2025 | 5,38 | 5,39 | 5,24 | 5,31 | 0,76% | 1.504.753,00 |
| 03.11.2025 | 5,30 | 5,32 | 5,24 | 5,27 | -0,94% | 2.500.217,00 |