547,840$
-4,75%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2024 | 560,45 | 564,31 | 556,85 | 562,56 | -0,44% | 338.451,00 |
| 18.11.2024 | 561,92 | 568,14 | 560,86 | 565,04 | 0,46% | 507.143,00 |
| 15.11.2024 | 561,79 | 567,48 | 559,27 | 562,44 | 0,16% | 702.573,00 |
| 14.11.2024 | 563,03 | 564,91 | 560,03 | 561,54 | 0,29% | 524.787,00 |
| 13.11.2024 | 560,39 | 565,27 | 559,70 | 559,89 | -0,25% | 467.756,00 |
| 12.11.2024 | 562,31 | 562,44 | 556,58 | 561,31 | -0,48% | 518.680,00 |
| 11.11.2024 | 562,56 | 566,72 | 558,30 | 564,00 | 2,18% | 325.871,00 |
| 08.11.2024 | 548,63 | 554,31 | 547,61 | 551,99 | 0,80% | 383.688,00 |
| 07.11.2024 | 562,87 | 566,39 | 547,10 | 547,61 | -3,49% | 463.479,00 |
| 06.11.2024 | 553,79 | 569,47 | 545,20 | 567,43 | 10,41% | 774.624,00 |
| 05.11.2024 | 504,23 | 514,38 | 504,23 | 513,95 | 1,45% | 310.854,00 |
| 04.11.2024 | 505,25 | 508,93 | 501,20 | 506,59 | -0,12% | 369.174,00 |
| 01.11.2024 | 511,00 | 515,45 | 505,81 | 507,18 | -0,61% | 550.136,00 |
| 31.10.2024 | 516,16 | 518,83 | 510,19 | 510,30 | -0,73% | 396.914,00 |
| 30.10.2024 | 516,09 | 521,05 | 513,77 | 514,04 | -0,44% | 380.908,00 |
| 29.10.2024 | 513,82 | 518,16 | 512,89 | 516,31 | 0,57% | 365.433,00 |
| 28.10.2024 | 509,72 | 515,15 | 508,35 | 513,40 | 1,77% | 347.792,00 |
| 25.10.2024 | 506,95 | 507,09 | 500,59 | 504,48 | 0,05% | 426.830,00 |
| 24.10.2024 | 500,54 | 506,73 | 487,13 | 504,21 | -3,12% | 721.041,00 |
| 23.10.2024 | 518,40 | 523,42 | 517,59 | 520,47 | 0,18% | 387.550,00 |
| 22.10.2024 | 520,00 | 521,72 | 516,95 | 519,56 | -0,59% | 330.051,00 |
| 21.10.2024 | 522,76 | 523,88 | 519,61 | 522,64 | -0,10% | 275.388,00 |
| 18.10.2024 | 523,12 | 524,89 | 519,36 | 523,16 | 0,34% | 480.027,00 |
| 17.10.2024 | 520,35 | 523,60 | 518,01 | 521,41 | 0,74% | 384.352,00 |
| 16.10.2024 | 510,70 | 518,05 | 510,70 | 517,57 | 1,24% | 465.261,00 |
| 15.10.2024 | 509,41 | 517,82 | 509,41 | 511,23 | 1,36% | 476.864,00 |
| 14.10.2024 | 503,54 | 504,82 | 498,86 | 504,35 | 0,37% | 250.571,00 |
| 11.10.2024 | 493,18 | 502,97 | 493,18 | 502,50 | 2,27% | 369.523,00 |
| 10.10.2024 | 493,80 | 495,25 | 489,85 | 491,37 | -0,38% | 255.560,00 |
| 09.10.2024 | 483,73 | 494,24 | 483,73 | 493,24 | 1,96% | 330.235,00 |
| 08.10.2024 | 481,23 | 484,85 | 480,38 | 483,74 | 0,66% | 302.046,00 |
| 07.10.2024 | 486,07 | 489,35 | 479,83 | 480,55 | -1,31% | 350.819,00 |
| 04.10.2024 | 485,15 | 490,23 | 483,30 | 486,94 | 1,54% | 448.861,00 |
| 03.10.2024 | 480,26 | 481,59 | 474,66 | 479,54 | -0,17% | 441.450,00 |
| 02.10.2024 | 474,97 | 482,23 | 474,50 | 480,34 | 1,52% | 483.093,00 |
| 01.10.2024 | 469,21 | 476,18 | 466,00 | 473,14 | 0,71% | 565.701,00 |
| 30.09.2024 | 465,12 | 470,30 | 463,09 | 469,81 | 0,25% | 440.175,00 |
| 27.09.2024 | 467,58 | 471,57 | 466,78 | 468,62 | 0,24% | 600.187,00 |
| 26.09.2024 | 462,92 | 469,39 | 461,55 | 467,51 | 0,95% | 605.921,00 |
| 25.09.2024 | 464,78 | 467,00 | 461,50 | 463,09 | -0,06% | 303.068,00 |
| 24.09.2024 | 462,96 | 464,56 | 460,52 | 463,38 | 0,28% | 262.434,00 |
| 23.09.2024 | 463,01 | 465,12 | 459,96 | 462,07 | 0,32% | 512.827,00 |
| 20.09.2024 | 464,07 | 465,82 | 458,61 | 460,61 | -0,67% | 1.050.536,00 |
| 19.09.2024 | 456,25 | 464,47 | 452,00 | 463,74 | 2,75% | 423.172,00 |
| 18.09.2024 | 452,37 | 458,23 | 449,20 | 451,33 | -0,20% | 368.851,00 |
| 17.09.2024 | 446,13 | 454,00 | 446,13 | 452,23 | 1,59% | 282.836,00 |
| 16.09.2024 | 443,13 | 446,20 | 441,01 | 445,14 | 1,08% | 256.854,00 |
| 13.09.2024 | 437,87 | 441,98 | 437,79 | 440,39 | 1,15% | 279.477,00 |
| 12.09.2024 | 436,10 | 436,41 | 431,58 | 435,38 | -0,09% | 255.878,00 |
| 11.09.2024 | 432,82 | 436,26 | 422,56 | 435,77 | 0,39% | 317.525,00 |
| 10.09.2024 | 437,80 | 438,35 | 428,84 | 434,06 | -0,52% | 341.398,00 |
| 09.09.2024 | 434,36 | 438,77 | 430,46 | 436,35 | 1,44% | 473.090,00 |
| 06.09.2024 | 438,86 | 442,16 | 426,90 | 430,17 | -2,13% | 556.545,00 |
| 05.09.2024 | 444,46 | 446,58 | 435,79 | 439,55 | -0,76% | 537.375,00 |