5,806$
1,15%
Echtzeit-Aktienkurs Apartment Investment and Management Co.
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 5,75 | 5,80 | 5,74 | 5,79 | 0,87% | 1.726.353,00 |
| 11.12.2025 | 5,67 | 5,74 | 5,65 | 5,74 | 1,77% | 1.600.286,00 |
| 10.12.2025 | 5,58 | 5,69 | 5,58 | 5,64 | 1,08% | 2.515.920,00 |
| 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% | 1.579.581,00 |
| 05.12.2025 | 5,55 | 5,62 | 5,55 | 5,57 | -0,18% | 984.067,00 |
| 04.12.2025 | 5,57 | 5,61 | 5,55 | 5,58 | 0,00% | 1.491.613,00 |
| 03.12.2025 | 5,62 | 5,62 | 5,58 | 5,58 | -0,36% | 1.408.799,00 |
| 02.12.2025 | 5,64 | 5,64 | 5,58 | 5,60 | -0,36% | 1.394.568,00 |
| 01.12.2025 | 5,71 | 5,72 | 5,60 | 5,62 | -1,58% | 1.599.605,00 |
| 28.11.2025 | 5,69 | 5,73 | 5,68 | 5,71 | 0,00% | 436.785,00 |
| 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% | 1.302.461,00 |
| 24.11.2025 | 5,63 | 5,67 | 5,58 | 5,66 | 0,71% | 1.277.919,00 |
| 21.11.2025 | 5,65 | 5,68 | 5,62 | 5,62 | -0,35% | 1.087.615,00 |
| 20.11.2025 | 5,68 | 5,72 | 5,62 | 5,64 | 0,18% | 1.342.093,00 |
| 19.11.2025 | 5,67 | 5,71 | 5,61 | 5,63 | -1,05% | 2.122.766,00 |
| 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% | 2.761.685,00 |
| 14.11.2025 | 5,67 | 5,69 | 5,61 | 5,66 | -0,18% | 1.389.409,00 |
| 13.11.2025 | 5,66 | 5,68 | 5,59 | 5,67 | -0,18% | 3.088.129,00 |
| 12.11.2025 | 5,71 | 5,74 | 5,65 | 5,68 | -0,53% | 2.626.187,00 |
| 11.11.2025 | 5,83 | 5,92 | 5,65 | 5,71 | 6,13% | 5.733.350,00 |
| 10.11.2025 | 5,42 | 5,42 | 5,32 | 5,38 | 0,00% | 1.658.698,00 |
| 07.11.2025 | 5,30 | 5,42 | 5,27 | 5,38 | 1,89% | 2.254.314,00 |
| 06.11.2025 | 5,32 | 5,38 | 5,26 | 5,28 | -0,75% | 2.096.039,00 |
| 05.11.2025 | 5,35 | 5,37 | 5,28 | 5,32 | 0,19% | 2.111.913,00 |
| 04.11.2025 | 5,38 | 5,39 | 5,24 | 5,31 | 0,76% | 1.504.891,00 |
| 03.11.2025 | 5,30 | 5,32 | 5,24 | 5,27 | -0,94% | 2.500.237,00 |
| 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 | 5,71 | 5,75 | 5,69 | 5,73 | 0,37% | 1.205.859,00 |
| 23.10.2025 | 5,66 | 5,78 | 5,64 | 5,71 | 0,68% | 7.212.155,00 |
| 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 |
| 06.10.2025 | 7,81 | 7,85 | 7,65 | 7,71 | -1,03% | 1.883.355,00 |
| 03.10.2025 | 7,71 | 7,88 | 7,71 | 7,79 | 1,17% | 1.153.615,00 |
| 02.10.2025 | 7,87 | 7,91 | 7,67 | 7,70 | -2,28% | 1.934.558,00 |
| 01.10.2025 | 7,86 | 8,00 | 7,86 | 7,88 | -0,63% | 1.049.262,00 |
| 30.09.2025 | 7,74 | 7,94 | 7,73 | 7,93 | 2,45% | 3.502.612,00 |
| 29.09.2025 | 7,75 | 7,82 | 7,66 | 7,74 | 0,00% | 7.606.619,00 |
| 26.09.2025 | 7,68 | 8,03 | 7,68 | 7,74 | 0,78% | 2.197.072,00 |
| 25.09.2025 | 7,72 | 7,80 | 7,66 | 7,68 | -0,13% | 1.599.449,00 |
| 24.09.2025 | 7,75 | 7,78 | 7,68 | 7,69 | -0,65% | 1.789.727,00 |
| 23.09.2025 | 7,76 | 7,88 | 7,70 | 7,74 | -0,51% | 1.774.304,00 |
| 22.09.2025 | 7,89 | 7,89 | 7,74 | 7,78 | -0,89% | 2.107.077,00 |
| 19.09.2025 | 7,93 | 7,94 | 7,84 | 7,85 | -0,63% | 2.065.617,00 |
| 18.09.2025 | 7,81 | 7,96 | 7,78 | 7,90 | 1,28% | 3.658.688,00 |
| 17.09.2025 | 7,86 | 7,91 | 7,76 | 7,80 | -0,64% | 3.673.110,00 |
| 16.09.2025 | 7,86 | 7,98 | 7,63 | 7,85 | 5,80% | 4.744.017,00 |
| 15.09.2025 | 7,50 | 7,51 | 7,40 | 7,42 | -1,20% | 1.654.034,00 |
| 12.09.2025 | 7,60 | 7,60 | 7,49 | 7,51 | -1,05% | 1.305.664,00 |
| 11.09.2025 | 7,48 | 7,63 | 7,48 | 7,59 | 1,34% | 1.160.540,00 |
| 10.09.2025 | 7,67 | 7,73 | 7,48 | 7,49 | -2,60% | 1.943.858,00 |
| 09.09.2025 | 7,68 | 7,75 | 7,67 | 7,69 | -0,26% | 1.183.921,00 |
| 08.09.2025 | 7,78 | 7,82 | 7,67 | 7,71 | -1,53% | 1.200.082,00 |
| 05.09.2025 | 7,85 | 7,89 | 7,73 | 7,83 | 0,51% | 1.193.327,00 |
| 04.09.2025 | 7,79 | 7,85 | 7,70 | 7,79 | 0,39% | 927.684,00 |
| 03.09.2025 | 7,68 | 7,77 | 7,61 | 7,76 | 0,78% | 968.223,00 |
| 02.09.2025 | 7,80 | 7,80 | 7,65 | 7,70 | -1,66% | 1.392.545,00 |
| 29.08.2025 | 7,83 | 7,87 | 7,80 | 7,83 | -0,13% | 903.000,00 |
| 28.08.2025 | 7,91 | 7,92 | 7,76 | 7,84 | -0,63% | 839.870,00 |
| 27.08.2025 | 7,80 | 7,90 | 7,78 | 7,89 | 1,28% | 936.466,00 |
| 26.08.2025 | 7,76 | 7,86 | 7,72 | 7,79 | 0,65% | 1.762.196,00 |
| 25.08.2025 | 7,76 | 7,83 | 7,66 | 7,74 | -0,39% | 1.938.422,00 |
| 22.08.2025 | 7,70 | 7,89 | 7,67 | 7,77 | 1,70% | 2.592.628,00 |
| 21.08.2025 | 7,63 | 7,72 | 7,59 | 7,64 | -0,26% | 1.455.268,00 |
| 20.08.2025 | 7,77 | 7,89 | 7,66 | 7,66 | -1,03% | 1.700.478,00 |
| 19.08.2025 | 7,73 | 7,79 | 7,66 | 7,74 | 0,78% | 1.905.914,00 |
| 18.08.2025 | 7,86 | 7,92 | 7,68 | 7,68 | -2,54% | 1.126.616,00 |
| 15.08.2025 | 7,79 | 7,90 | 7,75 | 7,88 | 1,03% | 1.673.679,00 |
| 14.08.2025 | 7,86 | 7,89 | 7,75 | 7,80 | -1,39% | 1.190.438,00 |
| 13.08.2025 | 7,65 | 7,93 | 7,58 | 7,91 | 3,94% | 2.486.688,00 |
| 12.08.2025 | 7,68 | 7,80 | 7,49 | 7,61 | -3,79% | 6.118.448,00 |
| 11.08.2025 | 8,11 | 8,25 | 7,87 | 7,91 | -1,62% | 3.400.084,00 |
| 08.08.2025 | 8,38 | 8,38 | 7,98 | 8,04 | -3,60% | 4.207.562,00 |
| 07.08.2025 | 8,80 | 8,82 | 8,25 | 8,34 | -3,70% | 3.269.874,00 |
| 06.08.2025 | 8,66 | 8,79 | 8,63 | 8,66 | -0,23% | 1.049.355,00 |
| 05.08.2025 | 8,48 | 8,68 | 8,45 | 8,68 | 2,48% | 653.781,00 |
| 04.08.2025 | 8,65 | 8,65 | 8,39 | 8,47 | 0,95% | 927.650,00 |
| 01.08.2025 | 8,47 | 8,50 | 8,32 | 8,39 | -0,24% | 932.786,00 |
| 31.07.2025 | 8,39 | 8,51 | 8,31 | 8,41 | -0,83% | 2.129.559,00 |
| 30.07.2025 | 8,68 | 8,68 | 8,42 | 8,48 | -2,19% | 1.341.486,00 |
| 29.07.2025 | 8,67 | 8,68 | 8,60 | 8,67 | 0,81% | 1.839.856,00 |
| 28.07.2025 | 8,64 | 8,66 | 8,56 | 8,60 | -0,69% | 607.541,00 |
| 25.07.2025 | 8,70 | 8,70 | 8,62 | 8,66 | -0,12% | 557.110,00 |
| 24.07.2025 | 8,66 | 8,75 | 8,63 | 8,67 | 0,12% | 626.361,00 |