544,460$
0,77%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 541,41 | 546,31 | 532,92 | 544,46 | 0,77% | 396.113,00 |
| 29.07.2026 | 541,64 | 547,92 | 539,00 | 540,29 | -1,16% | 444.657,00 |
| 28.07.2026 | 538,23 | 553,46 | 536,28 | 546,62 | 1,60% | 643.145,00 |
| 27.07.2026 | 534,43 | 543,25 | 530,91 | 538,01 | 1,72% | 615.351,00 |
| 24.07.2026 | 519,41 | 530,21 | 510,75 | 528,90 | 1,69% | 449.024,00 |
| 23.07.2026 | 531,37 | 536,58 | 515,09 | 520,11 | -1,27% | 880.000,00 |
| 22.07.2026 | 529,68 | 531,46 | 525,21 | 526,82 | -0,29% | 641.745,00 |
| 21.07.2026 | 527,90 | 529,35 | 522,96 | 528,37 | 0,41% | 492.702,00 |
| 20.07.2026 | 528,76 | 530,82 | 523,17 | 526,22 | -0,31% | 459.181,00 |
| 17.07.2026 | 523,80 | 538,93 | 523,69 | 527,87 | -1,00% | 661.438,00 |
| 16.07.2026 | 520,05 | 533,24 | 520,05 | 533,21 | 1,12% | 650.267,00 |
| 15.07.2026 | 518,88 | 533,04 | 516,42 | 527,28 | 1,67% | 689.294,00 |
| 14.07.2026 | 511,22 | 521,38 | 505,38 | 518,60 | 0,07% | 540.692,00 |
| 13.07.2026 | 503,53 | 519,31 | 503,53 | 518,23 | 2,26% | 676.664,00 |
| 10.07.2026 | 508,80 | 513,00 | 500,69 | 506,76 | 1,32% | 446.530,00 |
| 09.07.2026 | 495,10 | 506,07 | 489,27 | 500,16 | 1,95% | 530.105,00 |
| 08.07.2026 | 509,88 | 510,38 | 488,78 | 490,58 | -3,40% | 806.261,00 |
| 07.07.2026 | 505,77 | 512,70 | 505,77 | 507,84 | 0,07% | 529.579,00 |
| 06.07.2026 | 490,37 | 507,74 | 487,17 | 507,50 | 3,75% | 741.079,00 |
| 02.07.2026 | 484,70 | 492,47 | 481,50 | 489,16 | 1,98% | 694.486,00 |
| 01.07.2026 | 460,00 | 480,81 | 457,39 | 479,68 | 4,56% | 653.391,00 |
| 30.06.2026 | 449,08 | 460,34 | 449,08 | 458,76 | 2,68% | 643.055,00 |
| 29.06.2026 | 454,50 | 458,71 | 446,04 | 446,79 | -1,33% | 841.364,00 |
| 26.06.2026 | 452,97 | 455,00 | 444,00 | 452,81 | -0,11% | 2.620.023,00 |
| 25.06.2026 | 463,90 | 469,63 | 452,11 | 453,29 | -1,66% | 647.669,00 |
| 24.06.2026 | 463,61 | 465,49 | 454,73 | 460,95 | -1,11% | 654.292,00 |
| 23.06.2026 | 466,53 | 473,56 | 464,77 | 466,11 | -1,12% | 801.454,00 |
| 22.06.2026 | 469,41 | 474,67 | 467,13 | 471,41 | 0,85% | 707.268,00 |
| 18.06.2026 | 476,37 | 477,49 | 465,12 | 467,43 | -0,96% | 1.269.312,00 |
| 17.06.2026 | 470,94 | 476,74 | 469,82 | 471,97 | 0,14% | 450.364,00 |
| 16.06.2026 | 463,99 | 473,30 | 460,26 | 471,33 | 2,49% | 609.792,00 |
| 15.06.2026 | 463,31 | 467,09 | 459,17 | 459,88 | 0,16% | 515.244,00 |
| 12.06.2026 | 452,88 | 463,91 | 451,34 | 459,13 | 1,94% | 642.246,00 |
| 11.06.2026 | 451,31 | 452,25 | 446,56 | 450,38 | -0,05% | 363.543,00 |
| 10.06.2026 | 448,10 | 454,15 | 445,65 | 450,62 | 0,32% | 488.726,00 |
| 09.06.2026 | 451,53 | 455,14 | 442,55 | 449,19 | -0,04% | 480.841,00 |
| 08.06.2026 | 453,93 | 455,85 | 447,70 | 449,38 | -1,16% | 547.614,00 |
| 05.06.2026 | 456,13 | 457,08 | 452,84 | 454,66 | -0,09% | 612.445,00 |
| 04.06.2026 | 444,55 | 458,52 | 444,55 | 455,09 | 3,21% | 564.231,00 |
| 03.06.2026 | 441,86 | 444,62 | 433,24 | 440,93 | -1,00% | 545.948,00 |
| 02.06.2026 | 443,51 | 451,28 | 438,66 | 445,40 | -0,39% | 632.306,00 |
| 01.06.2026 | 443,77 | 453,66 | 442,00 | 447,15 | 0,32% | 715.338,00 |
| 29.05.2026 | 439,99 | 449,33 | 438,50 | 445,71 | 1,33% | 1.565.642,00 |
| 28.05.2026 | 439,20 | 444,87 | 437,23 | 439,85 | -0,75% | 675.443,00 |
| 27.05.2026 | 454,43 | 454,43 | 437,27 | 443,17 | -2,71% | 576.350,00 |
| 26.05.2026 | 451,01 | 456,18 | 450,08 | 455,50 | 0,71% | 473.216,00 |
| 22.05.2026 | 452,46 | 457,11 | 450,11 | 452,31 | 0,39% | 629.634,00 |
| 21.05.2026 | 454,83 | 459,00 | 438,84 | 450,57 | -1,47% | 795.756,00 |
| 20.05.2026 | 463,43 | 465,75 | 456,86 | 457,27 | -1,40% | 698.341,00 |
| 19.05.2026 | 470,76 | 472,32 | 463,36 | 463,76 | -1,57% | 423.720,00 |
| 18.05.2026 | 470,43 | 477,78 | 464,11 | 471,18 | 0,17% | 428.423,00 |
| 15.05.2026 | 472,75 | 475,80 | 468,48 | 470,38 | -0,35% | 543.935,00 |
| 14.05.2026 | 471,67 | 475,78 | 466,48 | 472,04 | 0,61% | 379.563,00 |
| 13.05.2026 | 467,85 | 471,94 | 465,63 | 469,18 | -0,20% | 462.334,00 |
| 12.05.2026 | 463,96 | 472,44 | 460,02 | 470,12 | 1,38% | 764.548,00 |
| 11.05.2026 | 466,00 | 467,47 | 460,60 | 463,70 | -0,40% | 534.289,00 |
| 08.05.2026 | 460,95 | 467,79 | 458,86 | 465,56 | 1,46% | 589.551,00 |
| 07.05.2026 | 472,09 | 477,61 | 457,40 | 458,84 | -3,46% | 604.241,00 |
| 06.05.2026 | 477,06 | 480,05 | 473,43 | 475,29 | 0,13% | 486.333,00 |
| 05.05.2026 | 467,07 | 478,43 | 467,07 | 474,65 | 1,29% | 405.349,00 |
| 04.05.2026 | 460,79 | 474,14 | 460,65 | 468,59 | 0,30% | 415.286,00 |
| 01.05.2026 | 475,60 | 477,07 | 466,76 | 467,19 | -1,60% | 536.009,00 |
| 30.04.2026 | 470,94 | 480,79 | 463,99 | 474,79 | -0,12% | 709.383,00 |
| 29.04.2026 | 474,84 | 478,75 | 469,09 | 475,38 | 0,01% | 529.768,00 |
| 28.04.2026 | 483,88 | 487,06 | 474,50 | 475,35 | -0,53% | 571.999,00 |
| 27.04.2026 | 463,27 | 480,80 | 462,98 | 477,86 | 2,96% | 1.007.570,00 |
| 24.04.2026 | 459,21 | 468,00 | 451,98 | 464,12 | 0,98% | 1.195.437,00 |
| 23.04.2026 | 464,75 | 466,80 | 454,29 | 459,63 | -1,90% | 769.367,00 |
| 22.04.2026 | 463,46 | 468,52 | 460,00 | 468,51 | 1,61% | 535.993,00 |
| 21.04.2026 | 461,49 | 467,32 | 458,80 | 461,08 | 0,98% | 525.151,00 |
| 20.04.2026 | 455,01 | 461,69 | 453,92 | 456,59 | 0,09% | 574.615,00 |
| 17.04.2026 | 462,30 | 466,33 | 454,88 | 456,20 | -0,61% | 1.040.542,00 |
| 16.04.2026 | 467,65 | 471,89 | 458,51 | 458,98 | -1,96% | 498.171,00 |
| 15.04.2026 | 465,69 | 471,40 | 462,88 | 468,15 | 1,33% | 526.301,00 |
| 14.04.2026 | 456,39 | 463,90 | 454,59 | 461,99 | 1,52% | 509.208,00 |
| 13.04.2026 | 443,17 | 455,12 | 442,00 | 455,06 | 1,95% | 643.352,00 |
| 10.04.2026 | 449,13 | 449,82 | 441,26 | 446,34 | -1,45% | 606.291,00 |
| 09.04.2026 | 450,08 | 454,70 | 446,69 | 452,90 | -0,04% | 878.457,00 |
| 08.04.2026 | 447,18 | 454,43 | 443,73 | 453,10 | 4,87% | 862.273,00 |
| 07.04.2026 | 426,79 | 432,59 | 422,81 | 432,06 | 0,39% | 790.176,00 |
| 06.04.2026 | 436,18 | 438,75 | 429,92 | 430,40 | -0,82% | 481.954,00 |
| 02.04.2026 | 430,19 | 440,09 | 422,37 | 433,94 | -0,63% | 619.673,00 |
| 01.04.2026 | 448,49 | 449,58 | 427,15 | 436,67 | -1,74% | 644.930,00 |
| 31.03.2026 | 443,48 | 447,84 | 436,20 | 444,40 | 1,36% | 618.049,00 |
| 30.03.2026 | 439,20 | 446,58 | 436,75 | 438,43 | 0,37% | 534.253,00 |
| 27.03.2026 | 445,93 | 445,93 | 435,01 | 436,81 | -2,53% | 530.950,00 |
| 26.03.2026 | 448,88 | 454,32 | 445,99 | 448,15 | -0,83% | 380.204,00 |
| 25.03.2026 | 452,38 | 457,58 | 445,09 | 451,89 | 0,83% | 691.365,00 |
| 24.03.2026 | 436,04 | 450,59 | 436,04 | 448,17 | 1,19% | 610.339,00 |
| 23.03.2026 | 451,68 | 452,14 | 441,59 | 442,91 | 0,90% | 938.778,00 |
| 20.03.2026 | 430,66 | 440,00 | 430,66 | 438,94 | 1,12% | 1.755.763,00 |
| 19.03.2026 | 430,73 | 438,00 | 430,00 | 434,06 | 0,35% | 841.608,00 |
| 18.03.2026 | 434,16 | 440,09 | 431,89 | 432,54 | -1,23% | 701.801,00 |
| 17.03.2026 | 444,66 | 450,91 | 437,82 | 437,94 | -0,25% | 1.095.899,00 |
| 16.03.2026 | 446,48 | 449,84 | 438,23 | 439,02 | -0,69% | 597.447,00 |
| 13.03.2026 | 448,13 | 448,77 | 441,40 | 442,08 | 0,41% | 532.288,00 |
| 12.03.2026 | 441,50 | 448,64 | 439,39 | 440,29 | -2,31% | 596.532,00 |
| 11.03.2026 | 454,67 | 459,75 | 441,29 | 450,69 | -1,20% | 634.200,00 |
| 10.03.2026 | 463,81 | 463,81 | 449,58 | 456,16 | -1,15% | 519.713,00 |
| 09.03.2026 | 448,59 | 462,82 | 445,00 | 461,48 | -0,73% | 663.907,00 |