536,532$
1,99%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 528,38 | 536,15 | 528,26 | 536,15 | 1,92% | - |
| 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 |
| 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 |