458,980$
-1,96%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 460,66 | 465,37 | 452,65 | 464,89 | -1,69% | 578.584,00 |
| 05.03.2026 | 466,25 | 473,38 | 465,11 | 472,89 | 0,85% | 534.719,00 |
| 04.03.2026 | 468,63 | 474,83 | 468,29 | 468,91 | 0,69% | 551.384,00 |
| 03.03.2026 | 461,74 | 470,10 | 458,88 | 465,68 | -2,03% | 869.883,00 |
| 02.03.2026 | 460,93 | 477,81 | 460,93 | 475,33 | 1,11% | 487.227,00 |
| 27.02.2026 | 475,84 | 479,53 | 465,05 | 470,12 | -3,46% | 749.430,00 |
| 26.02.2026 | 477,50 | 487,87 | 475,00 | 486,98 | 1,83% | 557.134,00 |
| 25.02.2026 | 470,38 | 479,09 | 466,49 | 478,25 | 2,58% | 619.897,00 |
| 24.02.2026 | 450,33 | 466,52 | 449,86 | 466,24 | -1,16% | 751.539,00 |
| 20.02.2026 | 470,33 | 471,85 | 461,67 | 471,69 | -0,16% | 538.160,00 |
| 19.02.2026 | 474,29 | 475,81 | 467,56 | 472,43 | -1,12% | 664.608,00 |
| 18.02.2026 | 471,07 | 483,45 | 471,07 | 477,79 | 1,92% | 498.036,00 |
| 17.02.2026 | 481,68 | 482,00 | 468,73 | 468,78 | -1,03% | 740.209,00 |
| 13.02.2026 | 468,56 | 478,02 | 464,32 | 473,67 | 1,36% | 677.276,00 |
| 12.02.2026 | 492,19 | 492,19 | 451,96 | 467,30 | -3,84% | 1.690.153,00 |
| 11.02.2026 | 509,45 | 509,81 | 484,38 | 485,96 | -3,89% | 1.351.550,00 |
| 10.02.2026 | 532,85 | 537,05 | 496,48 | 505,64 | -6,21% | 1.279.183,00 |
| 09.02.2026 | 541,50 | 545,35 | 537,60 | 539,11 | -0,71% | 664.225,00 |
| 06.02.2026 | 533,99 | 547,00 | 533,99 | 542,99 | 1,49% | 522.229,00 |
| 05.02.2026 | 544,95 | 548,18 | 532,10 | 535,02 | -1,92% | 625.428,00 |
| 04.02.2026 | 532,78 | 550,18 | 531,59 | 545,50 | 2,91% | 1.080.061,00 |
| 03.02.2026 | 529,72 | 535,00 | 519,84 | 530,05 | -0,40% | 705.713,00 |
| 02.02.2026 | 526,40 | 535,16 | 521,80 | 532,18 | 0,95% | 697.327,00 |
| 30.01.2026 | 527,25 | 533,08 | 517,42 | 527,19 | 1,12% | 1.131.034,00 |
| 29.01.2026 | 537,78 | 543,00 | 515,90 | 521,36 | 4,34% | 1.189.316,00 |
| 28.01.2026 | 497,83 | 503,61 | 496,54 | 499,67 | 0,27% | 546.101,00 |
| 27.01.2026 | 498,86 | 501,65 | 496,12 | 498,33 | -0,44% | 389.731,00 |
| 26.01.2026 | 498,00 | 502,63 | 496,72 | 500,53 | -1,48% | 505.826,00 |
| 22.01.2026 | 507,30 | 511,79 | 504,76 | 508,07 | 0,86% | 523.415,00 |
| 21.01.2026 | 494,29 | 509,00 | 494,29 | 503,75 | 2,27% | 552.436,00 |
| 20.01.2026 | 500,29 | 506,39 | 491,20 | 492,58 | -3,29% | 416.900,00 |
| 16.01.2026 | 507,15 | 512,62 | 504,71 | 509,32 | 0,24% | 647.519,00 |
| 15.01.2026 | 509,34 | 517,74 | 507,08 | 508,10 | 0,13% | 419.976,00 |
| 14.01.2026 | 494,24 | 507,76 | 490,68 | 507,46 | 2,44% | 500.844,00 |
| 13.01.2026 | 505,01 | 511,29 | 494,08 | 495,37 | -2,90% | 533.484,00 |
| 12.01.2026 | 503,47 | 512,25 | 500,00 | 510,16 | 0,47% | 576.943,00 |
| 09.01.2026 | 503,89 | 510,32 | 501,09 | 507,76 | 0,85% | 414.254,00 |
| 08.01.2026 | 496,25 | 508,50 | 496,25 | 503,47 | 1,09% | 444.993,00 |
| 07.01.2026 | 507,60 | 510,28 | 496,44 | 498,04 | -2,39% | 673.995,00 |
| 06.01.2026 | 505,95 | 513,39 | 503,30 | 510,24 | 0,46% | 485.767,00 |
| 05.01.2026 | 492,47 | 513,99 | 492,47 | 507,89 | 2,86% | 479.531,00 |
| 02.01.2026 | 490,54 | 494,75 | 487,00 | 493,77 | 0,70% | 483.742,00 |
| 31.12.2025 | 493,97 | 495,45 | 490,30 | 490,34 | -0,84% | 378.170,00 |
| 30.12.2025 | 497,81 | 498,36 | 494,27 | 494,47 | -0,66% | 299.348,00 |
| 29.12.2025 | 501,60 | 507,00 | 497,13 | 497,78 | -0,81% | 365.706,00 |
| 26.12.2025 | 502,00 | 502,47 | 498,90 | 501,83 | 0,17% | 271.730,00 |
| 24.12.2025 | 497,83 | 505,63 | 497,83 | 500,97 | 0,52% | 270.205,00 |
| 23.12.2025 | 498,00 | 499,56 | 495,08 | 498,38 | 0,50% | 426.164,00 |
| 22.12.2025 | 490,64 | 496,26 | 490,64 | 495,92 | 1,38% | 463.725,00 |
| 19.12.2025 | 488,04 | 492,85 | 486,63 | 489,17 | 0,30% | 1.834.793,00 |
| 18.12.2025 | 488,97 | 493,22 | 486,72 | 487,69 | 0,04% | 799.242,00 |
| 17.12.2025 | 487,92 | 493,01 | 486,42 | 487,50 | 0,18% | 703.577,00 |
| 16.12.2025 | 492,10 | 494,58 | 485,29 | 486,60 | -0,99% | 598.628,00 |
| 15.12.2025 | 499,00 | 499,00 | 483,76 | 491,49 | -0,43% | 490.997,00 |
| 12.12.2025 | 500,19 | 500,19 | 492,64 | 493,63 | -1,00% | 525.790,00 |
| 11.12.2025 | 496,62 | 501,52 | 492,91 | 498,61 | 0,27% | 1.253.677,00 |
| 10.12.2025 | 482,76 | 500,22 | 479,73 | 497,26 | 3,98% | 978.681,00 |
| 09.12.2025 | 477,48 | 484,56 | 473,90 | 478,21 | 0,31% | 404.730,00 |
| 08.12.2025 | 474,62 | 477,68 | 472,72 | 476,73 | -0,07% | 550.556,00 |
| 05.12.2025 | 471,70 | 480,66 | 471,70 | 477,06 | 0,62% | 451.184,00 |
| 04.12.2025 | 472,34 | 478,29 | 470,75 | 474,11 | 0,85% | 533.340,00 |
| 03.12.2025 | 457,78 | 470,83 | 457,28 | 470,11 | 2,92% | 614.416,00 |
| 02.12.2025 | 457,47 | 460,24 | 452,31 | 456,79 | 0,41% | 435.194,00 |
| 01.12.2025 | 451,87 | 460,54 | 447,92 | 454,91 | -0,18% | 579.798,00 |
| 28.11.2025 | 454,82 | 459,49 | 452,73 | 455,74 | 0,50% | 271.271,00 |
| 26.11.2025 | 451,96 | 457,41 | 450,78 | 453,47 | 0,14% | 387.428,00 |
| 25.11.2025 | 446,14 | 455,35 | 446,14 | 452,82 | 1,52% | 451.225,00 |
| 24.11.2025 | 447,80 | 449,91 | 443,76 | 446,05 | -0,34% | 1.099.605,00 |
| 21.11.2025 | 443,56 | 453,12 | 442,71 | 447,56 | 1,34% | 524.537,00 |
| 20.11.2025 | 456,12 | 460,00 | 441,25 | 441,63 | -1,82% | 706.566,00 |
| 19.11.2025 | 444,13 | 450,50 | 442,44 | 449,80 | 1,58% | 608.233,00 |
| 18.11.2025 | 436,03 | 445,89 | 431,13 | 442,81 | 0,46% | 908.664,00 |