491,328$
-0,71%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 492,59 | 497,18 | 487,32 | 490,91 | -0,79% | 462.597,00 |
| 01.10.2026 | 489,28 | 497,44 | 486,82 | 494,82 | 0,50% | 595.523,00 |
| 30.09.2026 | 497,78 | 502,49 | 492,00 | 492,35 | -1,00% | 769.340,00 |
| 29.09.2026 | 493,45 | 498,34 | 492,58 | 497,32 | 0,23% | 496.906,00 |
| 28.09.2026 | 491,59 | 497,76 | 489,39 | 496,16 | 0,64% | 724.927,00 |
| 25.09.2026 | 486,37 | 500,21 | 486,37 | 493,00 | 1,62% | 765.113,00 |
| 24.09.2026 | 504,89 | 507,53 | 477,91 | 485,15 | -3,51% | 1.020.360,00 |
| 23.09.2026 | 508,82 | 516,22 | 501,37 | 502,79 | -1,87% | 728.086,00 |
| 22.09.2026 | 536,78 | 536,82 | 498,80 | 512,37 | -4,36% | 1.046.351,00 |
| 21.09.2026 | 550,22 | 552,51 | 534,12 | 535,72 | -1,58% | 659.434,00 |
| 18.09.2026 | 544,20 | 547,12 | 537,08 | 544,33 | -0,25% | 1.374.495,00 |
| 17.09.2026 | 544,57 | 552,13 | 541,82 | 545,70 | 0,89% | 525.113,00 |
| 16.09.2026 | 556,84 | 556,84 | 531,60 | 540,86 | -3,30% | 609.633,00 |
| 15.09.2026 | 555,85 | 560,18 | 552,39 | 559,34 | 0,14% | 685.482,00 |
| 14.09.2026 | 556,36 | 562,35 | 552,59 | 558,54 | 0,17% | 600.940,00 |
| 11.09.2026 | 560,00 | 561,27 | 550,85 | 557,61 | 0,74% | 327.072,00 |
| 10.09.2026 | 563,65 | 563,65 | 552,50 | 553,53 | 0,30% | 552.289,00 |
| 09.09.2026 | 554,94 | 557,23 | 546,84 | 551,88 | -0,86% | 787.333,00 |
| 08.09.2026 | 555,90 | 561,24 | 554,10 | 556,67 | -0,69% | 545.651,00 |
| 04.09.2026 | 553,25 | 565,58 | 553,25 | 560,56 | -0,80% | 372.794,00 |
| 03.09.2026 | 554,19 | 567,33 | 554,19 | 565,08 | 2,40% | 470.670,00 |
| 02.09.2026 | 544,21 | 561,82 | 544,21 | 551,85 | 1,70% | 495.292,00 |
| 01.09.2026 | 549,85 | 558,56 | 541,28 | 542,64 | -1,89% | 467.996,00 |
| 31.08.2026 | 557,99 | 559,15 | 553,00 | 553,11 | -1,11% | 481.792,00 |
| 28.08.2026 | 559,22 | 561,21 | 554,95 | 559,32 | 0,64% | 271.176,00 |
| 27.08.2026 | 555,90 | 561,46 | 550,01 | 555,77 | -0,80% | 304.322,00 |
| 26.08.2026 | 559,32 | 563,51 | 550,00 | 560,28 | 0,00% | 306.660,00 |
| 25.08.2026 | 560,62 | 561,58 | 555,36 | 560,26 | -0,16% | 281.046,00 |
| 24.08.2026 | 555,20 | 563,34 | 553,44 | 561,13 | 1,00% | 249.831,00 |
| 21.08.2026 | 551,46 | 562,61 | 551,46 | 555,59 | 1,55% | 571.588,00 |
| 20.08.2026 | 561,24 | 564,47 | 546,66 | 547,09 | -2,27% | 382.885,00 |
| 19.08.2026 | 565,30 | 571,10 | 558,88 | 559,78 | -0,42% | 384.788,00 |
| 18.08.2026 | 566,25 | 568,70 | 560,01 | 562,12 | 0,09% | 330.404,00 |
| 17.08.2026 | 567,95 | 571,18 | 561,19 | 561,63 | -1,39% | 451.717,00 |
| 14.08.2026 | 571,00 | 572,56 | 567,93 | 569,54 | -0,20% | 289.940,00 |
| 13.08.2026 | 565,94 | 571,17 | 560,98 | 570,68 | 0,99% | 320.094,00 |
| 12.08.2026 | 560,21 | 565,32 | 557,64 | 565,07 | 0,37% | 375.701,00 |
| 11.08.2026 | 555,67 | 565,44 | 555,60 | 562,98 | 0,98% | 385.115,00 |
| 10.08.2026 | 555,74 | 562,42 | 550,25 | 557,53 | 1,01% | 346.980,00 |
| 07.08.2026 | 555,22 | 558,59 | 549,80 | 551,98 | -1,40% | 463.277,00 |
| 06.08.2026 | 565,00 | 565,05 | 554,13 | 559,82 | -0,22% | 430.658,00 |
| 05.08.2026 | 560,00 | 564,30 | 554,86 | 561,03 | 1,35% | 420.807,00 |
| 04.08.2026 | 552,07 | 557,11 | 550,64 | 553,58 | 0,27% | 623.046,00 |
| 03.08.2026 | 546,49 | 553,82 | 543,97 | 552,07 | 1,14% | 366.713,00 |
| 31.07.2026 | 545,52 | 549,39 | 543,43 | 545,84 | 0,25% | 480.754,00 |
| 30.07.2026 | 541,41 | 546,31 | 532,92 | 544,46 | 0,77% | 418.605,00 |
| 29.07.2026 | 541,64 | 547,92 | 539,00 | 540,29 | -1,16% | 444.719,00 |
| 28.07.2026 | 538,23 | 553,46 | 536,28 | 546,62 | 1,60% | 697.071,00 |
| 27.07.2026 | 534,43 | 543,25 | 530,91 | 538,01 | 1,72% | 653.956,00 |
| 24.07.2026 | 519,41 | 530,21 | 510,75 | 528,90 | 1,69% | 491.817,00 |
| 23.07.2026 | 531,37 | 536,58 | 515,09 | 520,11 | -1,27% | 929.197,00 |
| 22.07.2026 | 529,68 | 531,46 | 525,21 | 526,82 | -0,29% | 641.812,00 |
| 21.07.2026 | 527,90 | 529,35 | 522,96 | 528,37 | 0,41% | 556.954,00 |
| 20.07.2026 | 528,76 | 530,82 | 523,17 | 526,22 | -0,31% | 459.782,00 |
| 17.07.2026 | 523,80 | 538,93 | 523,69 | 527,87 | -1,00% | 661.542,00 |
| 16.07.2026 | 520,05 | 533,24 | 520,05 | 533,21 | 1,12% | 666.885,00 |
| 15.07.2026 | 518,88 | 533,04 | 516,42 | 527,28 | 1,67% | 692.367,00 |
| 14.07.2026 | 511,22 | 521,38 | 505,38 | 518,60 | 0,07% | 560.009,00 |
| 13.07.2026 | 503,53 | 519,31 | 503,53 | 518,23 | 2,26% | 745.644,00 |
| 10.07.2026 | 508,80 | 513,00 | 500,69 | 506,76 | 1,32% | 456.166,00 |
| 09.07.2026 | 495,10 | 506,07 | 489,27 | 500,16 | 1,95% | 601.341,00 |
| 08.07.2026 | 509,88 | 510,38 | 488,78 | 490,58 | -3,40% | 893.156,00 |
| 07.07.2026 | 505,77 | 512,70 | 505,77 | 507,84 | 0,07% | 553.928,00 |
| 06.07.2026 | 490,37 | 507,74 | 487,17 | 507,50 | 3,75% | 753.190,00 |
| 02.07.2026 | 484,70 | 492,47 | 481,50 | 489,16 | 1,98% | 694.486,00 |
| 01.07.2026 | 460,00 | 480,81 | 457,39 | 479,68 | 4,56% | 657.390,00 |
| 30.06.2026 | 449,08 | 460,34 | 449,08 | 458,76 | 2,68% | 790.140,00 |
| 29.06.2026 | 454,50 | 458,71 | 446,04 | 446,79 | -1,33% | 865.353,00 |
| 26.06.2026 | 452,97 | 455,00 | 444,00 | 452,81 | -0,11% | 2.748.152,00 |
| 25.06.2026 | 463,90 | 469,63 | 452,11 | 453,29 | -1,66% | 675.169,00 |
| 24.06.2026 | 463,61 | 465,49 | 454,73 | 460,95 | -1,11% | 675.028,00 |
| 23.06.2026 | 466,53 | 473,56 | 464,77 | 466,11 | -1,12% | 854.877,00 |
| 22.06.2026 | 469,41 | 474,67 | 467,13 | 471,41 | 1,04% | 708.271,00 |
| 19.06.2026 | 466,92 | 467,30 | 466,42 | 466,55 | -0,19% | - |
| 18.06.2026 | 476,37 | 477,49 | 465,12 | 467,43 | -0,96% | 1.269.312,00 |
| 17.06.2026 | 470,94 | 476,74 | 469,82 | 471,97 | 0,14% | 459.823,00 |
| 16.06.2026 | 463,99 | 473,30 | 460,26 | 471,33 | 2,49% | 648.314,00 |
| 15.06.2026 | 463,31 | 467,09 | 459,17 | 459,88 | 0,16% | 588.110,00 |
| 12.06.2026 | 452,88 | 463,91 | 451,34 | 459,13 | 1,94% | 681.936,00 |
| 11.06.2026 | 451,31 | 452,25 | 446,56 | 450,38 | -0,05% | 364.553,00 |
| 10.06.2026 | 448,10 | 454,15 | 445,65 | 450,62 | 0,32% | 489.426,00 |
| 09.06.2026 | 451,53 | 455,14 | 442,55 | 449,19 | -0,04% | 480.852,00 |
| 08.06.2026 | 453,93 | 455,85 | 447,70 | 449,38 | -1,16% | 547.614,00 |
| 05.06.2026 | 456,13 | 457,08 | 452,84 | 454,66 | -0,09% | 615.381,00 |
| 04.06.2026 | 444,55 | 458,52 | 444,55 | 455,09 | 3,21% | 565.586,00 |
| 03.06.2026 | 441,86 | 444,62 | 433,24 | 440,93 | -1,00% | 547.453,00 |
| 02.06.2026 | 443,51 | 451,28 | 438,66 | 445,40 | -0,39% | 636.812,00 |
| 01.06.2026 | 443,77 | 453,66 | 442,00 | 447,15 | 0,32% | 745.304,00 |
| 29.05.2026 | 439,99 | 449,33 | 438,50 | 445,71 | 1,33% | 1.582.295,00 |
| 28.05.2026 | 439,20 | 444,87 | 437,23 | 439,85 | -0,75% | 675.694,00 |
| 27.05.2026 | 454,43 | 454,43 | 437,27 | 443,17 | -2,71% | 576.534,00 |
| 26.05.2026 | 451,01 | 456,18 | 450,09 | 455,50 | 0,71% | 475.135,00 |
| 22.05.2026 | 452,46 | 457,11 | 450,11 | 452,31 | 0,39% | 629.634,00 |
| 21.05.2026 | 454,83 | 459,00 | 438,84 | 450,57 | -1,47% | 795.852,00 |
| 20.05.2026 | 463,43 | 465,75 | 456,86 | 457,27 | -1,40% | 698.397,00 |
| 19.05.2026 | 470,76 | 472,32 | 463,36 | 463,76 | -1,57% | 423.874,00 |
| 18.05.2026 | 470,43 | 477,78 | 464,11 | 471,18 | 0,17% | 429.950,00 |
| 15.05.2026 | 472,75 | 475,80 | 468,48 | 470,38 | -0,35% | 585.873,00 |
| 14.05.2026 | 471,67 | 475,78 | 466,48 | 472,04 | 0,61% | 427.928,00 |
| 13.05.2026 | 467,85 | 471,94 | 465,63 | 469,18 | -0,20% | 521.440,00 |