464,560$
0,29%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 464,09 | 471,74 | 463,06 | 464,56 | 0,29% | 492.219,00 |
| 16.04.2025 | 475,70 | 475,70 | 458,60 | 463,22 | -2,77% | 615.784,00 |
| 15.04.2025 | 476,63 | 482,33 | 475,00 | 476,44 | 0,42% | 371.910,00 |
| 14.04.2025 | 473,21 | 482,14 | 471,04 | 474,45 | 1,21% | 404.127,00 |
| 11.04.2025 | 452,98 | 472,75 | 446,08 | 468,77 | 2,68% | 612.117,00 |
| 10.04.2025 | 459,34 | 462,46 | 438,98 | 456,52 | -3,48% | 891.902,00 |
| 09.04.2025 | 418,56 | 476,38 | 418,54 | 473,00 | 11,03% | 906.577,00 |
| 08.04.2025 | 440,31 | 450,50 | 419,66 | 426,02 | -0,45% | 661.829,00 |
| 07.04.2025 | 410,98 | 441,19 | 396,14 | 427,95 | 1,36% | 1.138.870,00 |
| 04.04.2025 | 439,62 | 439,62 | 415,59 | 422,19 | -7,38% | 827.866,00 |
| 03.04.2025 | 469,78 | 472,07 | 455,17 | 455,81 | -7,80% | 535.166,00 |
| 02.04.2025 | 484,95 | 496,33 | 483,10 | 494,36 | 1,16% | 456.368,00 |
| 01.04.2025 | 481,53 | 490,18 | 479,44 | 488,68 | 0,94% | 497.494,00 |
| 31.03.2025 | 475,00 | 487,61 | 468,77 | 484,11 | 0,39% | 635.393,00 |
| 28.03.2025 | 496,98 | 498,08 | 477,65 | 482,22 | -3,33% | 460.040,00 |
| 27.03.2025 | 499,83 | 502,06 | 493,78 | 498,84 | -1,24% | 337.447,00 |
| 26.03.2025 | 512,67 | 517,72 | 504,76 | 505,11 | -1,07% | 347.033,00 |
| 25.03.2025 | 509,68 | 512,98 | 507,85 | 510,57 | 0,48% | 432.277,00 |
| 24.03.2025 | 500,00 | 509,65 | 495,80 | 508,15 | 3,15% | 447.885,00 |
| 21.03.2025 | 489,23 | 494,79 | 483,15 | 492,64 | -0,09% | 1.408.099,00 |
| 20.03.2025 | 492,46 | 497,19 | 489,63 | 493,08 | -1,19% | 432.984,00 |
| 19.03.2025 | 488,88 | 502,25 | 485,02 | 499,03 | 2,07% | 366.266,00 |
| 18.03.2025 | 492,75 | 492,91 | 486,29 | 488,93 | -0,77% | 512.202,00 |
| 17.03.2025 | 487,80 | 495,16 | 486,25 | 492,71 | 1,42% | 571.851,00 |
| 14.03.2025 | 476,27 | 488,35 | 475,98 | 485,83 | 2,87% | 530.392,00 |
| 13.03.2025 | 483,85 | 484,40 | 470,77 | 472,29 | -1,70% | 394.034,00 |
| 12.03.2025 | 484,98 | 487,62 | 474,65 | 480,46 | 0,50% | 564.673,00 |
| 11.03.2025 | 480,59 | 484,58 | 475,47 | 478,05 | -0,48% | 687.440,00 |
| 10.03.2025 | 487,12 | 491,35 | 475,29 | 480,37 | -3,80% | 567.938,00 |
| 07.03.2025 | 499,52 | 500,64 | 487,00 | 499,34 | -0,72% | 449.574,00 |
| 06.03.2025 | 502,77 | 508,99 | 495,01 | 502,95 | -1,21% | 621.947,00 |
| 05.03.2025 | 499,22 | 510,19 | 494,72 | 509,09 | 2,19% | 766.581,00 |
| 04.03.2025 | 523,29 | 526,60 | 493,79 | 498,17 | -6,34% | 853.094,00 |
| 03.03.2025 | 537,86 | 546,37 | 527,23 | 531,92 | -1,00% | 442.733,00 |
| 28.02.2025 | 528,64 | 537,95 | 527,24 | 537,30 | 2,13% | 492.153,00 |
| 27.02.2025 | 529,32 | 536,44 | 525,25 | 526,07 | 0,15% | 334.774,00 |
| 26.02.2025 | 525,91 | 530,12 | 524,57 | 525,27 | 0,63% | 367.587,00 |
| 25.02.2025 | 531,88 | 535,02 | 516,40 | 522,00 | -1,70% | 503.526,00 |
| 24.02.2025 | 530,08 | 537,36 | 527,89 | 531,03 | 0,10% | 318.234,00 |
| 21.02.2025 | 541,33 | 543,55 | 527,25 | 530,48 | -1,95% | 689.678,00 |
| 20.02.2025 | 548,77 | 548,91 | 535,65 | 541,01 | -1,53% | 356.768,00 |
| 19.02.2025 | 543,66 | 550,03 | 538,78 | 549,44 | 0,44% | 446.684,00 |
| 18.02.2025 | 545,95 | 552,43 | 542,48 | 547,06 | 0,21% | 606.065,00 |
| 14.02.2025 | 539,17 | 547,98 | 538,51 | 545,93 | 1,15% | 1.097.325,00 |
| 13.02.2025 | 529,97 | 542,25 | 526,81 | 539,74 | 2,44% | 910.392,00 |
| 12.02.2025 | 522,51 | 528,21 | 521,18 | 526,86 | -0,37% | 665.078,00 |
| 11.02.2025 | 526,44 | 530,98 | 521,49 | 528,80 | -0,07% | 403.162,00 |
| 10.02.2025 | 538,69 | 539,83 | 522,42 | 529,18 | -1,75% | 542.912,00 |
| 07.02.2025 | 543,79 | 548,08 | 537,68 | 538,60 | -0,56% | 529.754,00 |
| 06.02.2025 | 543,91 | 543,95 | 538,17 | 541,65 | 0,62% | 386.989,00 |
| 05.02.2025 | 537,47 | 539,07 | 532,01 | 538,29 | 0,54% | 370.918,00 |
| 04.02.2025 | 537,38 | 538,50 | 531,00 | 535,40 | -0,32% | 572.043,00 |
| 03.02.2025 | 533,47 | 538,49 | 523,95 | 537,12 | -1,15% | 569.706,00 |
| 31.01.2025 | 546,50 | 547,14 | 537,72 | 543,36 | -0,82% | 796.177,00 |
| 30.01.2025 | 581,41 | 582,05 | 532,83 | 547,84 | -4,75% | 1.172.779,00 |
| 29.01.2025 | 566,16 | 577,89 | 566,16 | 575,13 | 0,58% | 797.302,00 |
| 28.01.2025 | 560,25 | 575,62 | 560,25 | 571,84 | 1,86% | 523.767,00 |
| 27.01.2025 | 557,58 | 563,74 | 553,20 | 561,38 | -0,39% | 379.685,00 |
| 24.01.2025 | 561,81 | 568,01 | 559,35 | 563,58 | 0,03% | 356.651,00 |
| 23.01.2025 | 560,67 | 566,92 | 560,27 | 563,41 | 0,33% | 295.530,00 |
| 22.01.2025 | 557,46 | 563,09 | 556,21 | 561,53 | 0,50% | 510.725,00 |
| 21.01.2025 | 556,20 | 560,51 | 554,62 | 558,74 | 1,19% | 469.235,00 |
| 17.01.2025 | 549,55 | 552,34 | 544,17 | 552,19 | 1,05% | 942.246,00 |
| 16.01.2025 | 537,53 | 547,37 | 534,87 | 546,43 | 1,71% | 461.328,00 |
| 15.01.2025 | 537,69 | 541,93 | 535,54 | 537,25 | 2,01% | 549.537,00 |
| 14.01.2025 | 518,54 | 526,93 | 518,54 | 526,67 | 1,75% | 329.774,00 |
| 13.01.2025 | 507,97 | 518,59 | 507,97 | 517,59 | 0,41% | 421.363,00 |
| 10.01.2025 | 528,38 | 528,49 | 514,40 | 515,48 | -3,64% | 434.803,00 |
| 08.01.2025 | 529,48 | 535,00 | 527,73 | 534,93 | 1,15% | 568.450,00 |
| 07.01.2025 | 533,79 | 534,87 | 521,87 | 528,83 | -0,37% | 372.467,00 |
| 06.01.2025 | 535,29 | 539,61 | 530,15 | 530,81 | -0,94% | 359.593,00 |
| 03.01.2025 | 531,07 | 536,15 | 526,78 | 535,84 | 1,11% | 274.626,00 |
| 02.01.2025 | 535,68 | 536,54 | 526,16 | 529,96 | -0,46% | 413.679,00 |
| 31.12.2024 | 532,32 | 534,38 | 530,34 | 532,43 | 0,36% | 269.179,00 |
| 30.12.2024 | 529,11 | 533,41 | 524,88 | 530,54 | -1,01% | 319.728,00 |
| 27.12.2024 | 540,44 | 543,82 | 534,20 | 535,95 | -1,19% | 303.873,00 |
| 26.12.2024 | 538,31 | 543,02 | 536,74 | 542,39 | 0,67% | 213.713,00 |
| 24.12.2024 | 536,88 | 539,89 | 532,94 | 538,78 | 0,85% | 145.073,00 |
| 23.12.2024 | 530,07 | 534,41 | 528,46 | 534,23 | 0,40% | 418.916,00 |
| 20.12.2024 | 521,05 | 535,56 | 521,05 | 532,12 | 1,21% | 1.325.908,00 |
| 19.12.2024 | 529,31 | 534,13 | 523,84 | 525,76 | 0,35% | 472.347,00 |
| 18.12.2024 | 543,60 | 546,72 | 521,77 | 523,93 | -3,31% | 630.033,00 |
| 17.12.2024 | 546,47 | 546,47 | 538,54 | 541,86 | -1,52% | 544.142,00 |
| 16.12.2024 | 552,59 | 552,59 | 547,36 | 550,24 | 0,09% | 425.751,00 |
| 13.12.2024 | 550,02 | 552,71 | 546,86 | 549,76 | 0,35% | 400.888,00 |
| 12.12.2024 | 556,10 | 556,10 | 547,36 | 547,83 | -0,54% | 507.404,00 |
| 11.12.2024 | 545,21 | 551,86 | 545,21 | 550,80 | 0,82% | 429.736,00 |
| 10.12.2024 | 554,83 | 554,83 | 545,20 | 546,34 | -1,35% | 415.303,00 |
| 09.12.2024 | 563,22 | 563,44 | 550,20 | 553,83 | -1,37% | 573.348,00 |
| 06.12.2024 | 564,00 | 569,54 | 560,05 | 561,55 | -0,65% | 327.692,00 |
| 05.12.2024 | 562,91 | 569,09 | 561,03 | 565,21 | 0,68% | 421.479,00 |
| 04.12.2024 | 566,91 | 566,91 | 558,89 | 561,42 | -0,76% | 513.866,00 |
| 03.12.2024 | 566,82 | 568,61 | 564,22 | 565,72 | 0,06% | 477.250,00 |
| 02.12.2024 | 573,16 | 575,27 | 563,88 | 565,37 | -1,50% | 556.173,00 |
| 29.11.2024 | 574,96 | 576,83 | 573,46 | 573,97 | 0,36% | 214.024,00 |
| 27.11.2024 | 574,98 | 576,47 | 571,10 | 571,91 | -0,37% | 245.515,00 |
| 26.11.2024 | 571,22 | 574,54 | 565,54 | 574,01 | 0,67% | 377.436,00 |
| 25.11.2024 | 573,01 | 577,00 | 568,14 | 570,21 | -0,33% | 1.118.428,00 |
| 22.11.2024 | 572,46 | 575,37 | 571,05 | 572,07 | 1,90% | 496.458,00 |
| 20.11.2024 | 561,83 | 566,16 | 557,29 | 561,40 | -0,21% | 304.706,00 |