570,682$
0,08%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 560,39 | 565,27 | 559,70 | 559,89 | -0,25% | 501.673,00 |
| 12.11.2024 | 562,31 | 562,44 | 556,58 | 561,31 | -0,48% | 518.950,00 |
| 11.11.2024 | 562,56 | 566,72 | 558,30 | 564,00 | 2,18% | 332.621,00 |
| 08.11.2024 | 548,63 | 554,31 | 547,61 | 551,99 | 0,80% | 384.119,00 |
| 07.11.2024 | 562,87 | 566,39 | 547,10 | 547,61 | -3,49% | 469.081,00 |
| 06.11.2024 | 553,79 | 569,47 | 545,20 | 567,43 | 10,41% | 798.317,00 |
| 05.11.2024 | 504,23 | 514,38 | 504,23 | 513,95 | 1,45% | 312.063,00 |
| 04.11.2024 | 505,25 | 508,93 | 501,20 | 506,59 | -0,12% | 369.174,00 |
| 01.11.2024 | 511,00 | 515,45 | 505,81 | 507,18 | -0,61% | 550.257,00 |
| 31.10.2024 | 516,16 | 518,83 | 510,19 | 510,30 | -0,73% | 396.924,00 |
| 30.10.2024 | 516,09 | 521,05 | 513,77 | 514,04 | -0,44% | 380.933,00 |
| 29.10.2024 | 513,82 | 518,16 | 512,89 | 516,31 | 0,57% | 365.583,00 |
| 28.10.2024 | 509,72 | 515,15 | 508,35 | 513,40 | 1,77% | 347.794,00 |
| 25.10.2024 | 506,95 | 507,09 | 500,59 | 504,48 | 0,05% | 430.001,00 |
| 24.10.2024 | 500,54 | 506,73 | 487,13 | 504,21 | -3,12% | 726.526,00 |
| 23.10.2024 | 518,40 | 523,42 | 517,59 | 520,47 | 0,18% | 387.860,00 |
| 22.10.2024 | 520,00 | 521,72 | 516,95 | 519,56 | -0,59% | 338.590,00 |
| 21.10.2024 | 522,76 | 523,88 | 519,61 | 522,64 | -0,10% | 360.416,00 |
| 18.10.2024 | 523,12 | 524,89 | 519,36 | 523,16 | 0,34% | 480.121,00 |
| 17.10.2024 | 520,35 | 523,60 | 518,01 | 521,41 | 0,74% | 384.499,00 |
| 16.10.2024 | 510,70 | 518,05 | 510,70 | 517,57 | 1,24% | 468.538,00 |
| 15.10.2024 | 509,41 | 517,82 | 509,41 | 511,23 | 1,36% | 489.042,00 |
| 14.10.2024 | 503,54 | 504,82 | 498,86 | 504,35 | 0,37% | 252.307,00 |
| 11.10.2024 | 493,18 | 502,97 | 493,18 | 502,50 | 2,27% | 369.636,00 |
| 10.10.2024 | 493,80 | 495,25 | 489,85 | 491,37 | -0,38% | 255.821,00 |
| 09.10.2024 | 483,73 | 494,24 | 483,73 | 493,24 | 1,96% | 331.711,00 |
| 08.10.2024 | 481,23 | 484,85 | 480,38 | 483,74 | 0,66% | 302.402,00 |
| 07.10.2024 | 486,07 | 489,35 | 479,83 | 480,55 | -1,31% | 354.046,00 |
| 04.10.2024 | 485,15 | 490,23 | 483,30 | 486,94 | 1,54% | 451.871,00 |
| 03.10.2024 | 480,26 | 481,59 | 474,66 | 479,54 | -0,17% | 441.453,00 |
| 02.10.2024 | 474,97 | 482,23 | 474,50 | 480,34 | 1,52% | 485.334,00 |
| 01.10.2024 | 469,21 | 476,18 | 466,00 | 473,14 | 0,71% | 565.704,00 |
| 30.09.2024 | 465,12 | 470,30 | 463,09 | 469,81 | 0,25% | 446.101,00 |
| 27.09.2024 | 467,58 | 471,57 | 466,78 | 468,62 | 0,24% | 603.754,00 |
| 26.09.2024 | 462,92 | 469,39 | 461,55 | 467,51 | 0,95% | 608.472,00 |
| 25.09.2024 | 464,78 | 467,00 | 461,50 | 463,09 | -0,06% | 350.188,00 |
| 24.09.2024 | 462,96 | 464,56 | 460,52 | 463,38 | 0,28% | 262.839,00 |
| 23.09.2024 | 463,01 | 465,12 | 459,96 | 462,07 | 0,32% | 514.956,00 |
| 20.09.2024 | 464,07 | 465,82 | 458,61 | 460,61 | -0,67% | 1.061.114,00 |
| 19.09.2024 | 456,25 | 464,47 | 452,00 | 463,74 | 2,75% | 423.969,00 |
| 18.09.2024 | 452,37 | 458,23 | 449,20 | 451,33 | -0,20% | 371.470,00 |
| 17.09.2024 | 446,13 | 454,00 | 446,13 | 452,23 | 1,59% | 286.693,00 |
| 16.09.2024 | 443,13 | 446,20 | 441,01 | 445,14 | 1,08% | 260.153,00 |
| 13.09.2024 | 437,87 | 441,98 | 437,79 | 440,39 | 1,15% | 321.357,00 |
| 12.09.2024 | 436,10 | 436,41 | 431,58 | 435,38 | -0,09% | 255.878,00 |
| 11.09.2024 | 432,82 | 436,26 | 422,56 | 435,77 | 0,39% | 317.537,00 |
| 10.09.2024 | 437,80 | 438,35 | 428,84 | 434,06 | -0,52% | 347.758,00 |
| 09.09.2024 | 434,36 | 438,77 | 430,46 | 436,35 | 1,44% | 477.142,00 |
| 06.09.2024 | 438,86 | 442,16 | 426,90 | 430,17 | -2,13% | 561.851,00 |
| 05.09.2024 | 444,46 | 446,58 | 435,79 | 439,55 | -0,76% | 537.549,00 |
| 04.09.2024 | 442,97 | 446,40 | 439,78 | 442,91 | 0,21% | 311.655,00 |
| 03.09.2024 | 447,68 | 448,67 | 439,92 | 441,96 | -1,66% | 387.718,00 |
| 30.08.2024 | 443,75 | 450,35 | 442,07 | 449,44 | 1,46% | 463.756,00 |
| 29.08.2024 | 441,10 | 444,06 | 438,19 | 442,97 | 0,79% | 489.564,00 |
| 28.08.2024 | 439,86 | 442,93 | 437,40 | 439,48 | 0,03% | 349.146,00 |
| 27.08.2024 | 441,44 | 443,09 | 437,98 | 439,33 | -0,47% | 263.919,00 |
| 26.08.2024 | 441,39 | 444,84 | 439,61 | 441,39 | 0,39% | 276.435,00 |
| 23.08.2024 | 436,92 | 442,72 | 434,27 | 439,68 | 1,38% | 240.690,00 |
| 22.08.2024 | 433,24 | 435,87 | 431,16 | 433,70 | 0,02% | 252.281,00 |
| 21.08.2024 | 435,00 | 435,00 | 428,62 | 433,61 | -0,10% | 387.083,00 |
| 20.08.2024 | 434,84 | 434,84 | 430,81 | 434,03 | -0,30% | 427.106,00 |
| 19.08.2024 | 431,24 | 435,46 | 431,23 | 435,34 | 0,92% | 441.766,00 |
| 16.08.2024 | 424,72 | 433,20 | 424,72 | 431,39 | 1,73% | 570.515,00 |
| 15.08.2024 | 425,91 | 428,50 | 422,42 | 424,07 | 1,00% | 469.807,00 |
| 14.08.2024 | 410,19 | 420,93 | 410,19 | 419,87 | 2,84% | 581.692,00 |
| 13.08.2024 | 407,07 | 408,70 | 403,89 | 408,26 | 0,92% | 301.452,00 |
| 12.08.2024 | 405,99 | 406,90 | 401,14 | 404,54 | -0,11% | 455.505,00 |
| 09.08.2024 | 399,75 | 406,95 | 399,00 | 404,99 | 1,11% | 310.563,00 |
| 08.08.2024 | 395,14 | 401,31 | 392,69 | 400,53 | 1,99% | 491.300,00 |
| 07.08.2024 | 400,23 | 401,25 | 392,10 | 392,73 | -0,72% | 625.469,00 |
| 06.08.2024 | 391,92 | 400,40 | 391,36 | 395,57 | 1,03% | 385.780,00 |
| 05.08.2024 | 393,58 | 395,65 | 385,74 | 391,53 | -2,75% | 723.127,00 |
| 02.08.2024 | 409,47 | 411,58 | 400,45 | 402,61 | -3,76% | 679.597,00 |
| 01.08.2024 | 431,39 | 432,65 | 414,47 | 418,36 | -2,72% | 600.099,00 |
| 31.07.2024 | 433,96 | 434,47 | 429,30 | 430,07 | -0,42% | 352.836,00 |
| 30.07.2024 | 434,76 | 437,65 | 430,49 | 431,87 | -0,04% | 478.221,00 |
| 29.07.2024 | 438,78 | 440,57 | 430,41 | 432,05 | -1,70% | 360.728,00 |
| 26.07.2024 | 442,07 | 444,69 | 436,98 | 439,54 | -0,48% | 530.900,00 |
| 25.07.2024 | 422,00 | 445,51 | 422,00 | 441,67 | 4,11% | 780.977,00 |
| 24.07.2024 | 422,38 | 432,63 | 419,98 | 424,25 | 0,68% | 995.490,00 |
| 23.07.2024 | 419,19 | 422,79 | 416,94 | 421,39 | 0,33% | 494.369,00 |
| 22.07.2024 | 412,79 | 420,17 | 410,99 | 420,01 | 2,22% | 441.412,00 |
| 19.07.2024 | 419,24 | 419,24 | 410,83 | 410,89 | -1,70% | 616.592,00 |
| 18.07.2024 | 421,64 | 424,36 | 417,48 | 417,99 | -0,85% | 717.824,00 |
| 17.07.2024 | 427,42 | 429,91 | 419,88 | 421,56 | -1,75% | 1.078.674,00 |
| 16.07.2024 | 438,19 | 440,04 | 428,22 | 429,05 | -3,76% | 1.066.826,00 |
| 15.07.2024 | 447,20 | 449,94 | 445,57 | 445,80 | -0,11% | 404.058,00 |
| 12.07.2024 | 441,85 | 449,51 | 440,62 | 446,27 | 1,47% | 348.039,00 |
| 11.07.2024 | 440,63 | 442,25 | 438,19 | 439,82 | -0,18% | 361.373,00 |
| 10.07.2024 | 435,60 | 440,81 | 432,79 | 440,60 | 1,69% | 274.935,00 |
| 09.07.2024 | 425,91 | 436,57 | 425,91 | 433,29 | 1,46% | 420.804,00 |
| 08.07.2024 | 432,89 | 436,34 | 426,68 | 427,06 | -1,18% | 476.747,00 |
| 05.07.2024 | 432,78 | 434,22 | 428,81 | 432,15 | -0,43% | 232.160,00 |
| 03.07.2024 | 435,13 | 438,34 | 431,86 | 434,00 | 0,03% | 182.915,00 |