1,550$
-1,90%
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 | 1,57 | 1,60 | 1,54 | 1,55 | -1,90% | 1.332.933,00 |
| 05.11.2026 | 1,70 | 1,71 | 1,58 | 1,58 | -6,51% | 1.284.778,00 |
| 04.11.2026 | 1,67 | 1,73 | 1,65 | 1,69 | 2,42% | 1.390.892,00 |
| 03.11.2026 | 1,63 | 1,68 | 1,62 | 1,65 | 0,61% | 1.610.966,00 |
| 02.11.2026 | 1,57 | 1,70 | 1,57 | 1,64 | 4,46% | 1.380.509,00 |
| 30.10.2026 | 1,65 | 1,65 | 1,56 | 1,57 | -4,27% | 1.614.386,00 |
| 29.10.2026 | 1,62 | 1,66 | 1,62 | 1,64 | 1,86% | 1.413.928,00 |
| 28.10.2026 | 1,64 | 1,65 | 1,61 | 1,61 | -2,42% | 1.325.853,00 |
| 27.10.2026 | 1,63 | 1,66 | 1,61 | 1,65 | 1,23% | 2.257.872,00 |
| 26.10.2026 | 1,61 | 1,67 | 1,61 | 1,63 | 0,00% | 2.432.651,00 |
| 23.10.2026 | 1,64 | 1,65 | 1,60 | 1,63 | -0,61% | 2.123.685,00 |
| 22.10.2026 | 1,62 | 1,67 | 1,61 | 1,64 | 1,86% | 2.784.983,00 |
| 21.10.2026 | 1,68 | 1,70 | 1,61 | 1,61 | -3,59% | 5.265.876,00 |
| 20.10.2026 | 1,67 | 1,68 | 1,63 | 1,67 | 1,21% | 2.429.478,00 |
| 19.10.2026 | 1,71 | 1,71 | 1,64 | 1,65 | -2,94% | 3.250.061,00 |
| 16.10.2026 | 1,68 | 1,73 | 1,63 | 1,70 | 1,19% | 3.364.090,00 |
| 15.10.2026 | 1,68 | 1,73 | 1,66 | 1,68 | 1,20% | 2.898.957,00 |
| 14.10.2026 | 1,80 | 1,80 | 1,65 | 1,66 | -4,05% | 2.144.079,00 |
| 13.10.2026 | 1,76 | 1,79 | 1,72 | 1,73 | -2,26% | 2.167.657,00 |
| 12.10.2026 | 1,76 | 1,78 | 1,72 | 1,77 | 0,00% | 2.374.936,00 |
| 09.10.2026 | 1,77 | 1,79 | 1,72 | 1,77 | -0,56% | 3.213.111,00 |
| 08.10.2026 | 1,78 | 1,80 | 1,73 | 1,78 | 1,14% | 3.739.657,00 |
| 07.10.2026 | 1,84 | 1,87 | 1,76 | 1,76 | -5,88% | 1.863.339,00 |
| 06.10.2026 | 1,88 | 1,91 | 1,87 | 1,87 | -0,53% | 1.444.909,00 |
| 05.10.2026 | 1,91 | 1,92 | 1,87 | 1,88 | -2,59% | 1.928.103,00 |
| 02.10.2026 | 2,00 | 2,01 | 1,92 | 1,93 | -3,02% | 2.190.516,00 |
| 01.10.2026 | 2,00 | 2,04 | 1,97 | 1,99 | 0,51% | 5.223.875,00 |
| 30.09.2026 | 2,08 | 2,08 | 1,92 | 1,98 | -3,88% | 3.733.555,00 |
| 29.09.2026 | 2,15 | 2,15 | 2,05 | 2,06 | -3,74% | 2.553.827,00 |
| 28.09.2026 | 2,17 | 2,18 | 2,12 | 2,14 | -1,83% | 1.729.117,00 |
| 25.09.2026 | 2,18 | 2,18 | 2,15 | 2,18 | 0,00% | 1.217.744,00 |
| 24.09.2026 | 2,19 | 2,22 | 2,14 | 2,18 | -0,91% | 3.235.685,00 |
| 23.09.2026 | 2,16 | 2,21 | 2,12 | 2,20 | 1,85% | 5.177.678,00 |
| 22.09.2026 | 2,17 | 2,19 | 2,15 | 2,16 | 0,00% | 1.267.314,00 |
| 21.09.2026 | 2,18 | 2,19 | 2,14 | 2,16 | -0,92% | 2.400.449,00 |
| 18.09.2026 | 2,20 | 2,23 | 2,18 | 2,18 | -1,80% | 1.028.226,00 |
| 17.09.2026 | 2,26 | 2,29 | 2,22 | 2,22 | -1,33% | 1.719.718,00 |
| 16.09.2026 | 2,29 | 2,33 | 2,25 | 2,25 | -1,75% | 1.835.143,00 |
| 15.09.2026 | 2,38 | 2,38 | 2,27 | 2,29 | -3,38% | 1.462.112,00 |
| 14.09.2026 | 2,39 | 2,42 | 2,32 | 2,37 | -1,25% | 2.581.762,00 |
| 11.09.2026 | 2,45 | 2,45 | 2,40 | 2,40 | -1,64% | 948.671,00 |
| 10.09.2026 | 2,46 | 2,46 | 2,42 | 2,44 | -0,81% | 2.063.066,00 |
| 09.09.2026 | 2,48 | 2,50 | 2,46 | 2,46 | -0,81% | 1.783.393,00 |
| 08.09.2026 | 2,55 | 2,56 | 2,48 | 2,48 | -3,13% | 1.274.096,00 |
| 04.09.2026 | 2,52 | 2,59 | 2,52 | 2,56 | 0,79% | 792.190,00 |
| 03.09.2026 | 2,57 | 2,58 | 2,53 | 2,54 | -0,78% | 512.037,00 |
| 02.09.2026 | 2,54 | 2,57 | 2,53 | 2,56 | 0,39% | 608.644,00 |
| 01.09.2026 | 2,52 | 2,57 | 2,51 | 2,55 | 1,59% | 1.299.059,00 |
| 31.08.2026 | 2,52 | 2,54 | 2,50 | 2,51 | -1,57% | 4.872.913,00 |
| 28.08.2026 | 2,50 | 2,60 | 2,50 | 2,55 | 1,59% | 1.702.061,00 |
| 27.08.2026 | 2,54 | 2,54 | 2,49 | 2,51 | -0,79% | 1.067.037,00 |
| 26.08.2026 | 2,57 | 2,58 | 2,52 | 2,53 | -1,94% | 2.229.605,00 |
| 25.08.2026 | 2,59 | 2,61 | 2,57 | 2,58 | -0,77% | 481.843,00 |
| 24.08.2026 | 2,62 | 2,64 | 2,59 | 2,60 | -0,76% | 771.503,00 |
| 21.08.2026 | 2,64 | 2,64 | 2,61 | 2,62 | 0,38% | 504.748,00 |
| 20.08.2026 | 2,63 | 2,63 | 2,60 | 2,61 | -0,76% | 772.388,00 |
| 19.08.2026 | 2,62 | 2,65 | 2,61 | 2,63 | 0,38% | 656.031,00 |
| 18.08.2026 | 2,62 | 2,65 | 2,62 | 2,62 | 0,00% | 968.126,00 |
| 17.08.2026 | 2,62 | 2,63 | 2,59 | 2,62 | -0,76% | 864.144,00 |
| 14.08.2026 | 2,62 | 2,67 | 2,60 | 2,64 | 1,15% | 710.362,00 |
| 13.08.2026 | 2,60 | 2,63 | 2,60 | 2,61 | 0,00% | 819.821,00 |
| 12.08.2026 | 2,63 | 2,63 | 2,59 | 2,61 | 0,77% | 756.701,00 |
| 11.08.2026 | 2,64 | 2,67 | 2,59 | 2,59 | -1,15% | 883.856,00 |
| 10.08.2026 | 2,65 | 2,67 | 2,59 | 2,62 | -1,50% | 1.254.435,00 |
| 07.08.2026 | 2,65 | 2,69 | 2,64 | 2,66 | 0,38% | 1.039.817,00 |
| 06.08.2026 | 2,68 | 2,68 | 2,62 | 2,65 | 0,00% | 723.029,00 |
| 05.08.2026 | 2,66 | 2,68 | 2,64 | 2,65 | -0,75% | 815.040,00 |
| 04.08.2026 | 2,69 | 2,71 | 2,66 | 2,67 | -0,74% | 721.245,00 |
| 03.08.2026 | 2,69 | 2,74 | 2,69 | 2,69 | 0,00% | 606.097,00 |
| 31.07.2026 | 2,66 | 2,71 | 2,65 | 2,69 | 1,13% | 614.783,00 |
| 30.07.2026 | 2,61 | 2,68 | 2,61 | 2,66 | 1,53% | 665.662,00 |
| 29.07.2026 | 2,64 | 2,66 | 2,60 | 2,62 | 0,38% | 794.502,00 |
| 28.07.2026 | 2,65 | 2,65 | 2,60 | 2,61 | -0,38% | 732.416,00 |
| 27.07.2026 | 2,64 | 2,70 | 2,62 | 2,62 | -0,76% | 800.802,00 |
| 24.07.2026 | 2,65 | 2,66 | 2,64 | 2,64 | 0,00% | 795.972,00 |
| 23.07.2026 | 2,65 | 2,65 | 2,59 | 2,64 | 0,76% | 859.830,00 |
| 22.07.2026 | 2,70 | 2,71 | 2,62 | 2,62 | -2,96% | 889.907,00 |
| 21.07.2026 | 2,67 | 2,71 | 2,63 | 2,70 | 1,12% | 1.303.848,00 |
| 20.07.2026 | 2,72 | 2,76 | 2,67 | 2,67 | -2,20% | 1.561.700,00 |
| 17.07.2026 | 2,77 | 2,78 | 2,71 | 2,73 | -1,80% | 1.387.900,00 |
| 16.07.2026 | 2,74 | 2,80 | 2,74 | 2,78 | 1,09% | 862.266,00 |
| 15.07.2026 | 2,77 | 2,81 | 2,73 | 2,75 | -1,08% | 1.217.437,00 |
| 14.07.2026 | 2,79 | 2,82 | 2,77 | 2,78 | -0,71% | 1.042.131,00 |
| 13.07.2026 | 2,82 | 2,84 | 2,79 | 2,80 | 0,00% | 1.078.543,00 |
| 10.07.2026 | 2,81 | 2,83 | 2,78 | 2,80 | 0,36% | 1.136.107,00 |
| 09.07.2026 | 2,86 | 2,86 | 2,79 | 2,79 | -2,11% | 1.678.123,00 |
| 08.07.2026 | 2,94 | 2,95 | 2,83 | 2,85 | -3,06% | 1.502.777,00 |
| 07.07.2026 | 2,96 | 2,99 | 2,94 | 2,94 | 0,00% | 912.944,00 |
| 06.07.2026 | 2,96 | 2,97 | 2,93 | 2,94 | -0,68% | 853.989,00 |
| 02.07.2026 | 2,95 | 3,01 | 2,95 | 2,96 | -0,34% | 1.328.321,00 |
| 01.07.2026 | 2,97 | 3,00 | 2,95 | 2,97 | 0,00% | 1.591.974,00 |
| 30.06.2026 | 2,98 | 3,00 | 2,95 | 2,97 | -1,00% | 1.138.377,00 |
| 29.06.2026 | 2,96 | 3,00 | 2,95 | 3,00 | 1,01% | 1.340.784,00 |
| 26.06.2026 | 2,91 | 3,00 | 2,91 | 2,97 | 2,41% | 2.791.977,00 |
| 25.06.2026 | 2,90 | 2,91 | 2,86 | 2,90 | -0,68% | 1.766.036,00 |
| 24.06.2026 | 2,94 | 2,95 | 2,91 | 2,92 | 0,00% | 1.188.153,00 |
| 23.06.2026 | 2,91 | 2,94 | 2,90 | 2,92 | 0,69% | 1.771.105,00 |
| 22.06.2026 | 2,90 | 2,92 | 2,89 | 2,90 | 0,00% | 1.728.884,00 |
| 18.06.2026 | 2,89 | 2,93 | 2,89 | 2,90 | 0,00% | 2.420.765,00 |
| 17.06.2026 | 2,90 | 2,91 | 2,86 | 2,90 | -0,34% | 2.818.004,00 |