7,870$
-1,50%
Echtzeit-Aktienkurs Apartment Investment and Management Co.
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,11 | 8,17 | 7,84 | 7,87 | -1,50% | 936.616,00 |
| 08.05.2025 | 8,15 | 8,18 | 7,96 | 7,99 | -1,36% | 579.298,00 |
| 07.05.2025 | 8,10 | 8,11 | 8,01 | 8,10 | 0,87% | 827.594,00 |
| 06.05.2025 | 7,96 | 8,05 | 7,95 | 8,03 | -0,37% | 500.121,00 |
| 05.05.2025 | 8,20 | 8,23 | 8,04 | 8,06 | -2,30% | 701.351,00 |
| 02.05.2025 | 8,18 | 8,33 | 8,12 | 8,25 | 2,10% | 952.976,00 |
| 01.05.2025 | 7,90 | 8,13 | 7,81 | 8,08 | 2,15% | 1.018.967,00 |
| 30.04.2025 | 7,76 | 7,97 | 7,71 | 7,91 | 1,28% | 1.202.037,00 |
| 29.04.2025 | 7,76 | 7,83 | 7,72 | 7,81 | 0,51% | 663.365,00 |
| 28.04.2025 | 7,68 | 7,83 | 7,67 | 7,77 | 0,65% | 585.735,00 |
| 25.04.2025 | 7,70 | 7,77 | 7,65 | 7,72 | -0,39% | 829.499,00 |
| 24.04.2025 | 7,78 | 7,80 | 7,71 | 7,75 | -0,26% | 662.420,00 |
| 23.04.2025 | 7,89 | 7,92 | 7,71 | 7,77 | 0,00% | 772.532,00 |
| 22.04.2025 | 7,73 | 7,82 | 7,69 | 7,77 | 1,97% | 861.396,00 |
| 21.04.2025 | 7,76 | 7,80 | 7,55 | 7,62 | -2,68% | 661.081,00 |
| 17.04.2025 | 7,66 | 7,91 | 7,66 | 7,83 | 2,09% | 844.345,00 |
| 16.04.2025 | 7,75 | 7,80 | 7,61 | 7,67 | -0,78% | 576.099,00 |
| 15.04.2025 | 7,69 | 7,79 | 7,65 | 7,73 | 0,39% | 749.900,00 |
| 14.04.2025 | 7,65 | 7,77 | 7,58 | 7,70 | 1,45% | 891.227,00 |
| 11.04.2025 | 7,46 | 7,63 | 7,31 | 7,59 | 1,20% | 989.543,00 |
| 10.04.2025 | 7,45 | 7,56 | 7,21 | 7,50 | -1,45% | 1.327.792,00 |
| 09.04.2025 | 7,30 | 7,73 | 6,89 | 7,61 | 5,11% | 1.321.715,00 |
| 08.04.2025 | 7,78 | 7,83 | 7,22 | 7,24 | -5,11% | 1.281.095,00 |
| 07.04.2025 | 7,63 | 7,99 | 7,42 | 7,63 | -2,55% | 1.593.647,00 |
| 04.04.2025 | 8,21 | 8,25 | 7,83 | 7,83 | -7,12% | 1.532.267,00 |
| 03.04.2025 | 8,80 | 8,83 | 8,38 | 8,43 | -4,64% | 881.922,00 |
| 02.04.2025 | 8,79 | 8,87 | 8,72 | 8,84 | -0,11% | 477.673,00 |
| 01.04.2025 | 8,80 | 8,89 | 8,68 | 8,85 | 0,57% | 746.381,00 |
| 31.03.2025 | 8,78 | 8,85 | 8,68 | 8,80 | 0,57% | 979.412,00 |
| 28.03.2025 | 8,65 | 8,76 | 8,60 | 8,75 | 1,16% | 452.278,00 |
| 27.03.2025 | 8,62 | 8,78 | 8,60 | 8,65 | 0,12% | 693.360,00 |
| 26.03.2025 | 8,57 | 8,65 | 8,48 | 8,64 | 1,17% | 578.526,00 |
| 25.03.2025 | 8,67 | 8,71 | 8,47 | 8,54 | -1,73% | 714.864,00 |
| 24.03.2025 | 8,64 | 8,74 | 8,63 | 8,69 | 0,93% | 552.684,00 |
| 21.03.2025 | 8,66 | 8,69 | 8,54 | 8,61 | -1,15% | 1.613.402,00 |
| 20.03.2025 | 8,69 | 8,76 | 8,65 | 8,71 | 0,00% | 451.002,00 |
| 19.03.2025 | 8,71 | 8,79 | 8,64 | 8,71 | -0,46% | 879.673,00 |
| 18.03.2025 | 8,74 | 8,77 | 8,64 | 8,75 | -0,11% | 625.513,00 |
| 17.03.2025 | 8,77 | 8,79 | 8,69 | 8,76 | 0,23% | 484.050,00 |
| 14.03.2025 | 8,81 | 8,81 | 8,67 | 8,74 | -0,23% | 484.724,00 |
| 13.03.2025 | 8,91 | 8,95 | 8,68 | 8,76 | -1,68% | 935.617,00 |
| 12.03.2025 | 8,88 | 8,99 | 8,80 | 8,91 | 0,00% | 1.072.125,00 |
| 11.03.2025 | 8,66 | 8,93 | 8,63 | 8,91 | 2,89% | 1.424.053,00 |
| 10.03.2025 | 8,78 | 8,79 | 8,39 | 8,66 | -1,48% | 2.471.154,00 |
| 07.03.2025 | 8,86 | 8,94 | 8,68 | 8,79 | -0,90% | 780.308,00 |
| 06.03.2025 | 8,98 | 9,00 | 8,80 | 8,87 | -1,77% | 793.358,00 |
| 05.03.2025 | 8,84 | 9,06 | 8,82 | 9,03 | 1,46% | 858.205,00 |
| 04.03.2025 | 9,10 | 9,13 | 8,89 | 8,90 | -1,98% | 1.093.579,00 |
| 03.03.2025 | 9,05 | 9,11 | 8,97 | 9,08 | 0,33% | 1.122.204,00 |
| 28.02.2025 | 8,96 | 9,08 | 8,91 | 9,05 | 1,80% | 1.752.484,00 |
| 27.02.2025 | 8,86 | 8,95 | 8,80 | 8,89 | 0,91% | 641.258,00 |
| 26.02.2025 | 8,91 | 9,01 | 8,81 | 8,81 | -1,45% | 583.505,00 |
| 25.02.2025 | 8,98 | 9,10 | 8,84 | 8,94 | 0,11% | 807.620,00 |
| 24.02.2025 | 8,96 | 9,07 | 8,72 | 8,93 | -0,33% | 942.966,00 |
| 21.02.2025 | 9,06 | 9,06 | 8,88 | 8,96 | -0,22% | 932.213,00 |
| 20.02.2025 | 8,95 | 9,02 | 8,92 | 8,98 | 0,34% | 732.982,00 |
| 19.02.2025 | 8,83 | 8,97 | 8,82 | 8,95 | 0,56% | 1.207.347,00 |
| 18.02.2025 | 8,83 | 8,91 | 8,81 | 8,90 | 0,34% | 993.699,00 |
| 14.02.2025 | 8,96 | 9,01 | 8,86 | 8,87 | -0,45% | 618.856,00 |
| 13.02.2025 | 8,84 | 8,95 | 8,84 | 8,91 | 0,79% | 775.821,00 |
| 12.02.2025 | 8,75 | 8,89 | 8,73 | 8,84 | -0,67% | 912.386,00 |
| 11.02.2025 | 8,86 | 8,94 | 8,81 | 8,90 | 0,23% | 740.400,00 |
| 10.02.2025 | 8,87 | 8,91 | 8,74 | 8,88 | 0,11% | 660.642,00 |
| 07.02.2025 | 8,94 | 8,94 | 8,82 | 8,87 | -0,45% | 544.665,00 |
| 06.02.2025 | 8,99 | 9,05 | 8,84 | 8,91 | -0,89% | 1.179.328,00 |
| 05.02.2025 | 8,95 | 9,06 | 8,93 | 8,99 | 0,45% | 975.084,00 |
| 04.02.2025 | 8,90 | 8,99 | 8,82 | 8,95 | 0,11% | 870.014,00 |
| 03.02.2025 | 8,97 | 9,03 | 8,81 | 8,94 | -1,11% | 1.207.112,00 |
| 31.01.2025 | 9,13 | 9,19 | 8,96 | 9,04 | -0,77% | 1.091.661,00 |
| 30.01.2025 | 9,11 | 9,29 | 9,07 | 9,11 | 1,00% | 2.670.559,00 |
| 29.01.2025 | 9,03 | 9,13 | 8,92 | 9,02 | -0,44% | 1.591.006,00 |
| 28.01.2025 | 8,95 | 9,10 | 8,93 | 9,06 | 1,00% | 2.026.619,00 |
| 27.01.2025 | 8,99 | 9,11 | 8,89 | 8,97 | 0,45% | 1.189.071,00 |
| 24.01.2025 | 8,89 | 9,01 | 8,84 | 8,93 | 0,00% | 558.746,00 |
| 23.01.2025 | 9,02 | 9,05 | 8,89 | 8,93 | -1,00% | 1.222.899,00 |
| 22.01.2025 | 9,06 | 9,06 | 8,92 | 9,02 | -0,55% | 1.129.375,00 |
| 21.01.2025 | 9,09 | 9,20 | 9,04 | 9,07 | 0,67% | 1.279.328,00 |
| 17.01.2025 | 9,10 | 9,18 | 8,97 | 9,01 | -0,33% | 970.161,00 |
| 16.01.2025 | 9,13 | 9,13 | 8,97 | 9,04 | -0,88% | 1.443.391,00 |
| 15.01.2025 | 9,09 | 9,17 | 8,95 | 9,12 | 2,59% | 1.469.025,00 |
| 14.01.2025 | 8,58 | 8,99 | 8,56 | 8,89 | -1,22% | 2.731.881,00 |
| 13.01.2025 | 8,94 | 9,02 | 8,76 | 9,00 | 0,67% | 1.867.558,00 |
| 10.01.2025 | 9,00 | 9,16 | 8,77 | 8,94 | 3,83% | 3.103.058,00 |
| 08.01.2025 | 8,58 | 8,66 | 8,50 | 8,61 | -0,46% | 682.197,00 |
| 07.01.2025 | 8,73 | 8,78 | 8,57 | 8,65 | -0,69% | 869.250,00 |
| 06.01.2025 | 9,00 | 9,04 | 8,71 | 8,71 | -3,11% | 792.021,00 |
| 03.01.2025 | 9,07 | 9,14 | 8,95 | 8,99 | -0,66% | 983.076,00 |
| 02.01.2025 | 9,09 | 9,09 | 8,92 | 9,05 | -0,44% | 1.211.394,00 |
| 31.12.2024 | 8,80 | 9,16 | 8,69 | 9,09 | 8,34% | 2.565.654,00 |
| 30.12.2024 | 8,31 | 8,42 | 8,16 | 8,39 | 0,84% | 779.659,00 |
| 27.12.2024 | 8,33 | 8,39 | 8,22 | 8,32 | -0,48% | 994.190,00 |
| 26.12.2024 | 8,25 | 8,39 | 8,23 | 8,36 | 1,09% | 593.452,00 |
| 24.12.2024 | 8,20 | 8,27 | 8,19 | 8,27 | 0,85% | 708.292,00 |
| 23.12.2024 | 8,25 | 8,25 | 8,15 | 8,20 | -0,85% | 980.981,00 |
| 20.12.2024 | 7,99 | 8,41 | 7,98 | 8,27 | 2,99% | 2.355.687,00 |
| 19.12.2024 | 8,26 | 8,34 | 8,02 | 8,03 | -2,19% | 864.400,00 |
| 18.12.2024 | 8,55 | 8,78 | 8,20 | 8,21 | -4,42% | 983.576,00 |
| 17.12.2024 | 8,65 | 8,69 | 8,55 | 8,59 | -0,69% | 630.817,00 |
| 16.12.2024 | 8,63 | 8,88 | 8,57 | 8,65 | 0,35% | 642.193,00 |
| 13.12.2024 | 8,76 | 8,79 | 8,50 | 8,62 | -2,16% | 710.820,00 |