510,085$
0,33%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 509,08 | 511,52 | 503,37 | 508,39 | 0,17% | 531.466,00 |
| 04.06.2025 | 511,55 | 514,42 | 505,98 | 507,52 | -1,11% | 641.019,00 |
| 03.06.2025 | 507,64 | 514,44 | 503,82 | 513,24 | 0,61% | 404.573,00 |
| 02.06.2025 | 505,11 | 510,90 | 500,72 | 510,13 | 0,17% | 495.247,00 |
| 30.05.2025 | 506,10 | 510,57 | 505,03 | 509,24 | -0,13% | 932.956,00 |
| 29.05.2025 | 511,83 | 513,76 | 507,83 | 509,92 | -0,04% | 438.312,00 |
| 28.05.2025 | 517,88 | 518,17 | 509,57 | 510,10 | -1,43% | 409.902,00 |
| 27.05.2025 | 509,48 | 517,96 | 508,43 | 517,49 | 2,58% | 392.820,00 |
| 23.05.2025 | 499,64 | 507,78 | 499,64 | 504,46 | -0,74% | 379.427,00 |
| 22.05.2025 | 510,75 | 513,33 | 506,85 | 508,21 | -0,57% | 487.031,00 |
| 21.05.2025 | 514,97 | 518,40 | 510,04 | 511,12 | -1,50% | 846.595,00 |
| 20.05.2025 | 519,40 | 522,37 | 516,46 | 518,89 | -0,64% | 422.754,00 |
| 19.05.2025 | 518,20 | 524,60 | 517,84 | 522,24 | -0,36% | 337.984,00 |
| 16.05.2025 | 520,00 | 524,76 | 517,01 | 524,11 | 0,88% | 338.226,00 |
| 15.05.2025 | 517,61 | 520,77 | 515,66 | 519,55 | -0,41% | 298.212,00 |
| 14.05.2025 | 519,05 | 525,56 | 519,04 | 521,67 | 0,38% | 566.993,00 |
| 13.05.2025 | 515,98 | 523,78 | 514,03 | 519,69 | 0,77% | 393.159,00 |
| 12.05.2025 | 511,70 | 517,15 | 510,01 | 515,72 | 4,78% | 595.294,00 |
| 09.05.2025 | 491,67 | 494,52 | 489,07 | 492,18 | 0,65% | 394.125,00 |
| 08.05.2025 | 483,74 | 494,03 | 482,00 | 489,00 | 1,71% | 390.303,00 |
| 07.05.2025 | 477,98 | 483,71 | 476,55 | 480,80 | 1,08% | 429.029,00 |
| 06.05.2025 | 471,76 | 481,09 | 471,76 | 475,66 | -1,07% | 331.093,00 |
| 05.05.2025 | 481,21 | 485,90 | 478,46 | 480,81 | -0,76% | 314.314,00 |
| 02.05.2025 | 480,00 | 485,75 | 476,55 | 484,48 | 2,96% | 341.533,00 |
| 01.05.2025 | 467,74 | 477,77 | 464,87 | 470,53 | -0,10% | 345.403,00 |
| 30.04.2025 | 462,00 | 471,51 | 456,86 | 471,02 | -0,13% | 480.159,00 |
| 29.04.2025 | 467,52 | 472,15 | 460,53 | 471,65 | 0,70% | 524.639,00 |
| 28.04.2025 | 466,91 | 473,21 | 463,40 | 468,38 | 0,52% | 457.011,00 |
| 25.04.2025 | 470,45 | 474,97 | 464,21 | 465,94 | -1,72% | 528.397,00 |
| 24.04.2025 | 492,54 | 492,54 | 461,51 | 474,08 | 0,47% | 770.563,00 |
| 23.04.2025 | 480,89 | 492,87 | 468,01 | 471,85 | 0,90% | 909.134,00 |
| 22.04.2025 | 461,83 | 469,47 | 459,29 | 467,65 | 3,66% | 345.869,00 |
| 21.04.2025 | 461,04 | 461,70 | 445,95 | 451,15 | -2,89% | 402.191,00 |
| 17.04.2025 | 464,09 | 471,74 | 463,06 | 464,56 | 0,29% | 492.219,00 |
| 16.04.2025 | 475,70 | 475,70 | 458,60 | 463,22 | -2,77% | 617.397,00 |
| 15.04.2025 | 476,63 | 482,33 | 475,00 | 476,44 | 0,42% | 372.559,00 |
| 14.04.2025 | 473,21 | 482,14 | 471,04 | 474,45 | 1,21% | 404.428,00 |
| 11.04.2025 | 451,73 | 472,75 | 446,08 | 468,77 | 2,68% | 612.195,00 |
| 10.04.2025 | 459,34 | 462,46 | 438,98 | 456,52 | -3,48% | 891.928,00 |
| 09.04.2025 | 418,56 | 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 |