4,352$
-1,31%
Echtzeit-Aktienkurs Apartment Investment and Management Co.
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 4,33 | 4,43 | 4,31 | 4,41 | -23,97% | 117,00 |
| 26.02.2026 | 5,77 | 5,80 | 5,72 | 5,80 | 0,87% | 117,00 |
| 25.02.2026 | 5,58 | 5,76 | 5,47 | 5,75 | 3,05% | 117,00 |
| 24.02.2026 | 5,70 | 5,71 | 5,50 | 5,58 | -1,93% | 9.210.572,00 |
| 23.02.2026 | 5,81 | 5,84 | 5,67 | 5,69 | -1,73% | 4.314.308,00 |
| 20.02.2026 | 5,91 | 5,92 | 5,78 | 5,79 | -1,53% | 1.850.771,00 |
| 19.02.2026 | 5,81 | 5,90 | 5,81 | 5,88 | 1,03% | 1.631.020,00 |
| 18.02.2026 | 5,84 | 5,86 | 5,80 | 5,82 | -0,34% | 1.207.056,00 |
| 17.02.2026 | 5,85 | 5,89 | 5,79 | 5,84 | 0,34% | 2.375.997,00 |
| 13.02.2026 | 5,85 | 5,89 | 5,81 | 5,82 | 0,69% | 1.316.081,00 |
| 12.02.2026 | 5,96 | 5,96 | 5,78 | 5,78 | -2,20% | 1.563.273,00 |
| 11.02.2026 | 5,95 | 5,98 | 5,90 | 5,91 | -0,67% | 1.105.852,00 |
| 10.02.2026 | 5,91 | 6,04 | 5,91 | 5,95 | 0,68% | 2.528.526,00 |
| 09.02.2026 | 5,95 | 5,95 | 5,90 | 5,91 | -0,51% | 1.184.364,00 |
| 06.02.2026 | 5,94 | 5,98 | 5,91 | 5,94 | 0,17% | 1.228.127,00 |
| 05.02.2026 | 5,92 | 5,97 | 5,90 | 5,93 | -0,50% | 2.442.957,00 |
| 04.02.2026 | 5,86 | 5,96 | 5,84 | 5,96 | 2,58% | 2.683.202,00 |
| 03.02.2026 | 5,81 | 5,85 | 5,81 | 5,81 | 0,00% | 1.298.578,00 |
| 02.02.2026 | 5,89 | 5,93 | 5,81 | 5,81 | -1,19% | 1.619.262,00 |
| 30.01.2026 | 5,85 | 5,92 | 5,82 | 5,88 | 0,34% | 2.026.317,00 |
| 29.01.2026 | 5,86 | 5,90 | 5,83 | 5,86 | 0,34% | 1.490.697,00 |
| 28.01.2026 | 5,86 | 5,89 | 5,83 | 5,84 | -0,17% | 1.840.503,00 |
| 27.01.2026 | 5,82 | 5,86 | 5,82 | 5,85 | 0,17% | 2.136.340,00 |
| 26.01.2026 | 5,88 | 5,90 | 5,84 | 5,84 | -0,85% | 2.534.540,00 |
| 23.01.2026 | 5,89 | 5,93 | 5,89 | 5,89 | -0,34% | 1.642.572,00 |
| 22.01.2026 | 5,95 | 5,96 | 5,90 | 5,91 | -0,34% | 1.624.406,00 |
| 21.01.2026 | 5,90 | 5,96 | 5,90 | 5,93 | 0,68% | 1.623.658,00 |
| 20.01.2026 | 5,90 | 5,94 | 5,85 | 5,89 | -0,34% | 1.597.589,00 |
| 19.01.2026 | 5,91 | 5,93 | 5,91 | 5,91 | -0,51% | - |
| 16.01.2026 | 5,95 | 5,96 | 5,92 | 5,94 | 0,17% | 1.393.398,00 |
| 15.01.2026 | 5,95 | 5,96 | 5,92 | 5,93 | 0,00% | 1.045.649,00 |
| 14.01.2026 | 5,87 | 5,94 | 5,86 | 5,93 | 0,85% | 1.385.880,00 |
| 13.01.2026 | 5,90 | 5,93 | 5,87 | 5,88 | -0,17% | 1.741.916,00 |
| 12.01.2026 | 5,90 | 5,95 | 5,88 | 5,89 | -0,67% | 1.381.450,00 |
| 09.01.2026 | 5,92 | 5,95 | 5,85 | 5,93 | 0,00% | 2.258.026,00 |
| 08.01.2026 | 5,85 | 5,95 | 5,82 | 5,93 | 1,54% | 2.166.502,00 |
| 07.01.2026 | 5,94 | 5,94 | 5,83 | 5,84 | -1,18% | 1.663.764,00 |
| 06.01.2026 | 5,93 | 5,97 | 5,89 | 5,91 | -0,34% | 1.737.031,00 |
| 05.01.2026 | 5,91 | 5,97 | 5,91 | 5,93 | 0,51% | 2.069.186,00 |
| 02.01.2026 | 5,96 | 5,96 | 5,89 | 5,90 | -0,67% | 1.576.089,00 |
| 31.12.2025 | 5,99 | 6,00 | 5,92 | 5,94 | -1,00% | 1.487.128,00 |
| 30.12.2025 | 5,95 | 6,02 | 5,94 | 6,00 | 0,84% | 2.159.700,00 |
| 29.12.2025 | 6,02 | 6,03 | 5,94 | 5,95 | -0,83% | 3.017.734,00 |
| 26.12.2025 | 5,96 | 6,03 | 5,94 | 6,00 | 0,67% | 2.225.998,00 |
| 24.12.2025 | 5,95 | 5,99 | 5,88 | 5,96 | 2,94% | 4.152.191,00 |
| 23.12.2025 | 5,62 | 5,86 | 5,53 | 5,79 | 3,02% | 5.855.839,00 |
| 22.12.2025 | 5,61 | 5,68 | 5,60 | 5,62 | 0,00% | 1.106.498,00 |
| 19.12.2025 | 5,69 | 5,70 | 5,60 | 5,62 | -0,88% | 1.617.606,00 |
| 18.12.2025 | 5,75 | 5,77 | 5,66 | 5,67 | -0,87% | 1.586.859,00 |
| 17.12.2025 | 5,75 | 5,81 | 5,71 | 5,72 | -0,35% | 1.479.097,00 |
| 16.12.2025 | 5,70 | 5,78 | 5,70 | 5,74 | 1,06% | 2.170.095,00 |
| 15.12.2025 | 5,81 | 5,82 | 5,63 | 5,68 | -1,90% | 4.089.823,00 |
| 12.12.2025 | 5,75 | 5,80 | 5,74 | 5,79 | 0,87% | 1.726.146,00 |
| 11.12.2025 | 5,67 | 5,74 | 5,65 | 5,74 | 1,77% | 1.600.275,00 |
| 10.12.2025 | 5,58 | 5,69 | 5,58 | 5,64 | 1,08% | 2.515.882,00 |
| 09.12.2025 | 5,59 | 5,62 | 5,56 | 5,58 | 0,54% | 1.214.894,00 |
| 08.12.2025 | 5,58 | 5,60 | 5,55 | 5,55 | -0,36% | 1.579.577,00 |
| 05.12.2025 | 5,56 | 5,62 | 5,55 | 5,57 | -0,18% | 983.967,00 |
| 04.12.2025 | 5,57 | 5,61 | 5,55 | 5,58 | 0,00% | 1.491.566,00 |
| 03.12.2025 | 5,62 | 5,62 | 5,58 | 5,58 | -0,36% | 1.408.440,00 |
| 02.12.2025 | 5,63 | 5,64 | 5,58 | 5,60 | -0,36% | 1.394.368,00 |
| 01.12.2025 | 5,71 | 5,72 | 5,60 | 5,62 | -1,58% | 1.599.518,00 |
| 28.11.2025 | 5,69 | 5,73 | 5,68 | 5,71 | 0,00% | 436.690,00 |
| 26.11.2025 | 5,68 | 5,74 | 5,68 | 5,71 | 0,35% | 824.921,00 |
| 25.11.2025 | 5,66 | 5,73 | 5,66 | 5,69 | 0,53% | 1.302.330,00 |
| 24.11.2025 | 5,63 | 5,67 | 5,58 | 5,66 | 0,71% | 1.262.301,00 |
| 21.11.2025 | 5,65 | 5,68 | 5,62 | 5,62 | -0,35% | 1.087.533,00 |
| 20.11.2025 | 5,68 | 5,72 | 5,62 | 5,64 | 0,18% | 1.342.011,00 |
| 19.11.2025 | 5,67 | 5,71 | 5,61 | 5,63 | -1,05% | 2.122.764,00 |
| 18.11.2025 | 5,62 | 5,69 | 5,61 | 5,69 | 1,25% | 1.738.320,00 |
| 17.11.2025 | 5,62 | 5,66 | 5,59 | 5,62 | -0,71% | 2.761.684,00 |
| 14.11.2025 | 5,65 | 5,69 | 5,61 | 5,66 | -0,18% | 1.389.397,00 |
| 13.11.2025 | 5,66 | 5,68 | 5,59 | 5,67 | -0,18% | 3.087.945,00 |
| 12.11.2025 | 5,71 | 5,74 | 5,65 | 5,68 | -0,53% | 2.623.660,00 |
| 11.11.2025 | 5,83 | 5,92 | 5,65 | 5,71 | 6,13% | 5.733.315,00 |
| 10.11.2025 | 5,42 | 5,42 | 5,32 | 5,38 | 0,00% | 1.245.167,00 |
| 07.11.2025 | 5,31 | 5,42 | 5,27 | 5,38 | 1,89% | 2.254.122,00 |
| 06.11.2025 | 5,32 | 5,38 | 5,26 | 5,28 | -0,75% | 2.095.868,00 |
| 05.11.2025 | 5,35 | 5,37 | 5,28 | 5,32 | 0,19% | 2.111.902,00 |
| 04.11.2025 | 5,38 | 5,39 | 5,24 | 5,31 | 0,76% | 1.504.753,00 |
| 03.11.2025 | 5,30 | 5,32 | 5,24 | 5,27 | -0,94% | 2.500.217,00 |
| 31.10.2025 | 5,33 | 5,37 | 5,26 | 5,32 | -0,56% | 2.759.653,00 |
| 30.10.2025 | 5,38 | 5,44 | 5,35 | 5,35 | -0,37% | 1.003.626,00 |
| 29.10.2025 | 5,49 | 5,49 | 5,36 | 5,37 | -2,89% | 1.810.134,00 |
| 28.10.2025 | 5,55 | 5,58 | 5,49 | 5,53 | -1,25% | 1.198.062,00 |
| 27.10.2025 | 5,73 | 5,75 | 5,60 | 5,60 | -2,27% | 1.374.875,00 |
| 24.10.2025 | 5,74 | 5,75 | 5,69 | 5,73 | 0,37% | 1.205.750,00 |
| 23.10.2025 | 5,66 | 5,78 | 5,64 | 5,71 | 0,68% | - |
| 22.10.2025 | 5,66 | 5,70 | 5,58 | 5,67 | 0,53% | 1.962.287,00 |
| 21.10.2025 | 5,66 | 5,73 | 5,63 | 5,64 | -0,18% | 1.686.469,00 |
| 20.10.2025 | 5,57 | 5,67 | 5,55 | 5,65 | 2,18% | 1.525.432,00 |
| 17.10.2025 | 5,56 | 5,59 | 5,49 | 5,53 | -0,37% | - |
| 16.10.2025 | 5,62 | 5,81 | 5,51 | 5,55 | -29,30% | 5.704.284,00 |
| 15.10.2025 | 7,93 | 8,01 | 7,81 | 7,85 | -0,76% | 2.992.041,00 |
| 14.10.2025 | 7,68 | 7,96 | 7,67 | 7,91 | 2,73% | 2.433.385,00 |
| 13.10.2025 | 7,71 | 7,73 | 7,60 | 7,70 | -0,13% | 1.325.245,00 |
| 10.10.2025 | 7,60 | 7,72 | 7,49 | 7,71 | 1,45% | 1.881.270,00 |
| 09.10.2025 | 7,63 | 7,63 | 7,54 | 7,60 | 0,00% | 1.140.274,00 |
| 08.10.2025 | 7,63 | 7,66 | 7,56 | 7,60 | -0,65% | 991.652,00 |
| 07.10.2025 | 7,70 | 7,73 | 7,61 | 7,65 | -0,78% | 1.356.458,00 |