465,724$
-1,54%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 421,10 | 476,38 | 418,54 | 473,00 | 11,03% | 907.379,00 |
| 08.04.2025 | 440,31 | 450,50 | 419,66 | 426,02 | -0,45% | 661.947,00 |
| 07.04.2025 | 410,98 | 441,19 | 396,14 | 427,95 | 1,36% | 1.146.322,00 |
| 04.04.2025 | 439,62 | 439,62 | 415,59 | 422,19 | -7,38% | 828.229,00 |
| 03.04.2025 | 469,78 | 472,07 | 455,17 | 455,81 | -7,80% | 535.232,00 |
| 02.04.2025 | 484,95 | 496,33 | 483,10 | 494,36 | 1,16% | 461.048,00 |
| 01.04.2025 | 481,53 | 490,18 | 479,44 | 488,68 | 0,94% | 502.481,00 |
| 31.03.2025 | 475,00 | 487,61 | 468,77 | 484,11 | 0,39% | 635.607,00 |
| 28.03.2025 | 495,91 | 498,08 | 477,65 | 482,22 | -3,33% | 460.918,00 |
| 27.03.2025 | 499,83 | 502,06 | 493,78 | 498,84 | -1,24% | 337.940,00 |
| 26.03.2025 | 512,71 | 517,72 | 504,76 | 505,11 | -1,07% | 348.187,00 |
| 25.03.2025 | 509,08 | 512,98 | 507,85 | 510,57 | 0,48% | 433.400,00 |
| 24.03.2025 | 500,59 | 509,65 | 495,80 | 508,15 | 3,15% | 448.252,00 |
| 21.03.2025 | 489,14 | 494,79 | 483,15 | 492,64 | -0,09% | 1.409.530,00 |
| 20.03.2025 | 492,45 | 497,19 | 489,63 | 493,08 | -1,19% | 436.168,00 |
| 19.03.2025 | 488,93 | 502,25 | 485,02 | 499,03 | 2,07% | 369.067,00 |
| 18.03.2025 | 492,80 | 492,91 | 486,29 | 488,93 | -0,77% | 513.125,00 |
| 17.03.2025 | 486,25 | 495,16 | 486,25 | 492,71 | 1,42% | 573.595,00 |
| 14.03.2025 | 477,98 | 488,35 | 475,98 | 485,83 | 2,87% | 565.046,00 |
| 13.03.2025 | 482,46 | 484,40 | 470,77 | 472,29 | -1,70% | 396.896,00 |
| 12.03.2025 | 484,98 | 487,62 | 474,65 | 480,46 | 0,50% | 564.935,00 |
| 11.03.2025 | 480,71 | 484,58 | 475,47 | 478,05 | -0,48% | 688.020,00 |
| 10.03.2025 | 487,12 | 491,35 | 475,29 | 480,37 | -3,80% | 568.205,00 |
| 07.03.2025 | 498,13 | 500,64 | 487,00 | 499,34 | -0,72% | 450.029,00 |
| 06.03.2025 | 502,77 | 508,99 | 495,01 | 502,95 | -1,21% | 623.656,00 |
| 05.03.2025 | 499,22 | 510,19 | 494,72 | 509,09 | 2,19% | 766.871,00 |
| 04.03.2025 | 523,29 | 526,60 | 493,79 | 498,17 | -6,34% | 853.556,00 |
| 03.03.2025 | 537,86 | 546,37 | 527,23 | 531,92 | -1,00% | 443.588,00 |
| 28.02.2025 | 527,24 | 537,95 | 527,24 | 537,30 | 2,13% | 517.228,00 |
| 27.02.2025 | 529,32 | 536,44 | 525,25 | 526,07 | 0,15% | 334.897,00 |
| 26.02.2025 | 525,91 | 530,12 | 524,57 | 525,27 | 0,63% | 367.618,00 |
| 25.02.2025 | 531,88 | 535,02 | 516,40 | 522,00 | -1,70% | 507.194,00 |
| 24.02.2025 | 530,08 | 537,36 | 527,89 | 531,03 | 0,10% | 339.935,00 |
| 21.02.2025 | 542,26 | 543,55 | 527,25 | 530,48 | -1,95% | 690.239,00 |
| 20.02.2025 | 548,77 | 548,91 | 535,65 | 541,01 | -1,53% | 356.790,00 |
| 19.02.2025 | 543,66 | 550,03 | 538,78 | 549,44 | 0,44% | 447.313,00 |
| 18.02.2025 | 545,95 | 552,43 | 542,48 | 547,06 | -0,07% | 618.278,00 |
| 17.02.2025 | 547,32 | 547,44 | 546,46 | 547,44 | 0,28% | - |
| 14.02.2025 | 539,17 | 547,98 | 538,51 | 545,93 | 1,15% | 1.097.325,00 |
| 13.02.2025 | 529,97 | 542,25 | 526,81 | 539,74 | 2,44% | 914.827,00 |
| 12.02.2025 | 522,51 | 528,21 | 521,18 | 526,86 | -0,37% | 665.119,00 |
| 11.02.2025 | 526,44 | 530,98 | 521,49 | 528,80 | -0,07% | 479.967,00 |
| 10.02.2025 | 538,69 | 539,83 | 522,42 | 529,18 | -1,75% | 613.747,00 |
| 07.02.2025 | 542,47 | 548,08 | 537,68 | 538,60 | -0,56% | 529.815,00 |
| 06.02.2025 | 543,91 | 543,95 | 538,17 | 541,65 | 0,62% | 387.010,00 |
| 05.02.2025 | 537,47 | 539,07 | 532,01 | 538,29 | 0,54% | 372.036,00 |
| 04.02.2025 | 537,38 | 538,50 | 531,00 | 535,40 | -0,32% | 573.897,00 |
| 03.02.2025 | 533,47 | 538,49 | 523,95 | 537,12 | -1,15% | 570.440,00 |
| 31.01.2025 | 545,17 | 547,14 | 537,72 | 543,36 | -0,82% | 797.673,00 |
| 30.01.2025 | 581,41 | 582,05 | 532,83 | 547,84 | -4,75% | 1.173.847,00 |
| 29.01.2025 | 566,16 | 577,89 | 566,16 | 575,13 | 0,58% | 798.094,00 |
| 28.01.2025 | 560,25 | 575,62 | 560,25 | 571,84 | 1,86% | 529.273,00 |
| 27.01.2025 | 557,58 | 563,74 | 553,20 | 561,38 | -0,39% | 380.953,00 |
| 24.01.2025 | 560,30 | 568,01 | 559,35 | 563,58 | 0,03% | 367.682,00 |
| 23.01.2025 | 560,67 | 566,92 | 560,27 | 563,41 | 0,33% | 296.045,00 |
| 22.01.2025 | 557,46 | 563,09 | 556,21 | 561,53 | 0,50% | 511.868,00 |
| 21.01.2025 | 556,20 | 560,51 | 554,62 | 558,74 | 1,19% | 469.394,00 |
| 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% | 462.009,00 |
| 15.01.2025 | 537,69 | 541,93 | 535,54 | 537,25 | 2,01% | 549.844,00 |
| 14.01.2025 | 518,54 | 526,93 | 518,54 | 526,67 | 1,75% | 329.796,00 |
| 13.01.2025 | 507,97 | 518,59 | 507,97 | 517,59 | 0,41% | 432.854,00 |
| 10.01.2025 | 528,38 | 528,49 | 514,40 | 515,48 | -3,64% | 437.068,00 |
| 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% | 373.043,00 |
| 06.01.2025 | 535,29 | 539,61 | 530,15 | 530,81 | -0,94% | 359.624,00 |
| 03.01.2025 | 532,74 | 536,15 | 526,78 | 535,84 | 1,11% | 275.028,00 |
| 02.01.2025 | 535,68 | 536,54 | 526,16 | 529,96 | -0,46% | 511.418,00 |
| 31.12.2024 | 532,32 | 534,38 | 530,34 | 532,43 | 0,36% | 269.179,00 |
| 30.12.2024 | 528,79 | 533,41 | 524,88 | 530,54 | -1,01% | 321.046,00 |
| 27.12.2024 | 540,44 | 543,82 | 534,20 | 535,95 | -1,19% | 308.300,00 |
| 26.12.2024 | 538,31 | 543,02 | 536,74 | 542,39 | 0,67% | 213.740,00 |
| 24.12.2024 | 536,88 | 539,89 | 532,94 | 538,78 | 0,85% | 145.073,00 |
| 23.12.2024 | 529,79 | 534,41 | 528,46 | 534,23 | 0,40% | 427.051,00 |
| 20.12.2024 | 521,25 | 535,56 | 521,05 | 532,12 | 1,21% | 1.498.712,00 |
| 19.12.2024 | 529,31 | 534,13 | 523,84 | 525,76 | 0,35% | 496.324,00 |
| 18.12.2024 | 543,60 | 546,72 | 521,77 | 523,93 | -3,31% | 735.886,00 |
| 17.12.2024 | 545,65 | 546,47 | 538,54 | 541,86 | -1,52% | 555.041,00 |
| 16.12.2024 | 552,59 | 552,59 | 547,36 | 550,24 | 0,09% | 426.407,00 |
| 13.12.2024 | 552,71 | 552,71 | 546,86 | 549,76 | 0,35% | 401.759,00 |
| 12.12.2024 | 556,10 | 556,10 | 547,36 | 547,83 | -0,54% | 508.015,00 |
| 11.12.2024 | 545,21 | 551,86 | 545,21 | 550,80 | 0,82% | 472.372,00 |
| 10.12.2024 | 554,83 | 554,83 | 545,20 | 546,34 | -1,35% | 493.548,00 |
| 09.12.2024 | 563,22 | 563,44 | 550,20 | 553,83 | -1,37% | 597.498,00 |
| 06.12.2024 | 563,99 | 569,54 | 560,05 | 561,55 | -0,65% | 331.754,00 |
| 05.12.2024 | 562,91 | 569,09 | 561,03 | 565,21 | 0,68% | 458.004,00 |
| 04.12.2024 | 566,91 | 566,91 | 558,89 | 561,42 | -0,76% | 543.513,00 |
| 03.12.2024 | 566,82 | 568,61 | 564,22 | 565,72 | 0,06% | 484.754,00 |
| 02.12.2024 | 573,16 | 575,27 | 563,88 | 565,37 | -1,50% | 558.738,00 |
| 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% | 377.490,00 |
| 25.11.2024 | 573,01 | 577,00 | 568,14 | 570,21 | -0,33% | 1.144.956,00 |
| 22.11.2024 | 572,33 | 575,37 | 571,05 | 572,07 | 0,33% | 514.020,00 |
| 21.11.2024 | 566,10 | 573,44 | 563,12 | 570,21 | 1,57% | 407.771,00 |
| 20.11.2024 | 561,83 | 566,16 | 557,29 | 561,40 | -0,21% | 311.786,00 |
| 19.11.2024 | 560,45 | 564,31 | 556,85 | 562,56 | -0,44% | 338.465,00 |
| 18.11.2024 | 561,92 | 568,14 | 560,86 | 565,04 | 0,46% | 533.806,00 |
| 15.11.2024 | 562,21 | 567,48 | 559,27 | 562,44 | 0,16% | 730.105,00 |
| 14.11.2024 | 563,03 | 564,91 | 560,03 | 561,54 | 0,29% | 526.733,00 |