350,076$
0,50%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 347,37 | 350,87 | 345,95 | 348,35 | 0,81% | 441.945,00 |
| 28.11.2023 | 349,04 | 349,62 | 345,43 | 345,54 | -1,12% | 542.260,00 |
| 27.11.2023 | 349,87 | 349,87 | 347,42 | 349,47 | -0,55% | 373.181,00 |
| 24.11.2023 | 351,09 | 353,48 | 348,62 | 351,42 | 0,26% | 211.290,00 |
| 22.11.2023 | 350,02 | 350,99 | 348,46 | 350,52 | 0,74% | 321.179,00 |
| 21.11.2023 | 348,27 | 350,17 | 347,44 | 347,96 | -0,43% | 324.904,00 |
| 20.11.2023 | 345,98 | 351,53 | 343,98 | 349,48 | 0,47% | 425.370,00 |
| 17.11.2023 | 346,60 | 348,62 | 346,60 | 347,83 | 1,05% | 414.884,00 |
| 16.11.2023 | 343,60 | 346,55 | 342,96 | 344,20 | 0,21% | 463.835,00 |
| 15.11.2023 | 343,99 | 345,16 | 342,20 | 343,47 | 0,30% | 581.665,00 |
| 14.11.2023 | 340,54 | 346,07 | 338,00 | 342,44 | 2,18% | 498.890,00 |
| 13.11.2023 | 334,45 | 336,77 | 333,96 | 335,13 | -0,37% | 511.840,00 |
| 10.11.2023 | 333,51 | 337,15 | 331,19 | 336,36 | 1,36% | 378.514,00 |
| 09.11.2023 | 334,66 | 335,07 | 330,51 | 331,84 | -0,15% | 263.059,00 |
| 08.11.2023 | 332,87 | 333,81 | 331,11 | 332,34 | -0,18% | 335.912,00 |
| 07.11.2023 | 332,95 | 335,03 | 331,69 | 332,95 | -0,07% | 427.581,00 |
| 06.11.2023 | 336,22 | 337,36 | 329,16 | 333,17 | -0,77% | 453.533,00 |
| 03.11.2023 | 334,29 | 340,26 | 334,25 | 335,74 | 1,32% | 708.067,00 |
| 02.11.2023 | 321,28 | 331,52 | 321,28 | 331,37 | 4,36% | 621.932,00 |
| 01.11.2023 | 315,76 | 319,91 | 313,71 | 317,53 | 0,94% | 421.124,00 |
| 31.10.2023 | 315,91 | 317,00 | 311,11 | 314,57 | -0,40% | 629.879,00 |
| 30.10.2023 | 313,32 | 317,96 | 311,39 | 315,84 | 1,70% | 413.783,00 |
| 27.10.2023 | 315,85 | 316,58 | 309,48 | 310,56 | -1,83% | 596.864,00 |
| 26.10.2023 | 307,57 | 326,26 | 307,57 | 316,34 | 3,00% | 995.563,00 |
| 25.10.2023 | 311,44 | 312,50 | 306,63 | 307,14 | -2,03% | 541.341,00 |
| 24.10.2023 | 313,90 | 315,62 | 311,62 | 313,49 | 0,69% | 476.219,00 |
| 23.10.2023 | 310,42 | 315,72 | 308,72 | 311,35 | -0,27% | 509.832,00 |
| 20.10.2023 | 316,51 | 316,51 | 308,59 | 312,19 | -1,39% | 1.356.875,00 |
| 19.10.2023 | 323,00 | 325,02 | 315,86 | 316,59 | -2,15% | 513.948,00 |
| 18.10.2023 | 332,91 | 334,06 | 323,42 | 323,56 | -3,43% | 562.860,00 |
| 17.10.2023 | 330,96 | 338,09 | 330,96 | 335,06 | 1,32% | 459.935,00 |
| 16.10.2023 | 329,11 | 335,13 | 326,88 | 330,70 | 1,78% | 664.289,00 |
| 13.10.2023 | 327,79 | 329,60 | 322,43 | 324,91 | -0,14% | 454.733,00 |
| 12.10.2023 | 330,31 | 330,31 | 322,21 | 325,37 | -1,21% | 417.042,00 |
| 11.10.2023 | 328,97 | 331,12 | 326,25 | 329,34 | 0,13% | 283.206,00 |
| 10.10.2023 | 328,21 | 331,27 | 326,88 | 328,91 | 0,82% | 313.955,00 |
| 09.10.2023 | 322,48 | 326,92 | 322,47 | 326,25 | -0,06% | 308.542,00 |
| 06.10.2023 | 320,14 | 328,17 | 318,49 | 326,44 | 1,28% | 300.880,00 |
| 05.10.2023 | 317,32 | 323,07 | 316,52 | 322,31 | 1,32% | 342.577,00 |
| 04.10.2023 | 316,84 | 318,50 | 314,30 | 318,11 | 0,33% | 635.582,00 |
| 03.10.2023 | 322,44 | 322,54 | 314,60 | 317,06 | -2,70% | 504.717,00 |
| 02.10.2023 | 327,24 | 328,52 | 321,12 | 325,86 | -1,16% | 447.185,00 |
| 29.09.2023 | 332,22 | 334,22 | 328,49 | 329,68 | -0,20% | 344.732,00 |
| 28.09.2023 | 326,63 | 332,80 | 326,34 | 330,35 | 1,04% | 427.526,00 |
| 27.09.2023 | 328,77 | 329,40 | 325,06 | 326,95 | -0,30% | 437.889,00 |
| 26.09.2023 | 332,43 | 333,95 | 327,48 | 327,93 | -2,31% | 407.620,00 |
| 25.09.2023 | 332,08 | 336,36 | 331,99 | 335,67 | 0,65% | 271.706,00 |
| 22.09.2023 | 337,53 | 337,87 | 333,05 | 333,49 | -1,11% | 369.291,00 |
| 21.09.2023 | 342,87 | 342,87 | 337,17 | 337,23 | -2,25% | 387.116,00 |
| 20.09.2023 | 348,46 | 350,09 | 344,69 | 344,99 | -0,63% | 330.823,00 |
| 19.09.2023 | 347,47 | 349,99 | 345,99 | 347,18 | 0,03% | 456.125,00 |
| 18.09.2023 | 346,07 | 347,22 | 343,11 | 347,08 | -0,01% | 379.275,00 |
| 15.09.2023 | 347,87 | 350,94 | 346,67 | 347,12 | -0,77% | 1.087.194,00 |
| 14.09.2023 | 348,46 | 350,32 | 345,28 | 349,80 | 1,36% | 462.448,00 |
| 13.09.2023 | 348,61 | 349,27 | 343,83 | 345,12 | -0,60% | 408.863,00 |
| 12.09.2023 | 342,72 | 348,99 | 341,61 | 347,20 | 1,07% | 401.962,00 |
| 11.09.2023 | 348,29 | 350,00 | 342,74 | 343,52 | -0,44% | 430.583,00 |
| 08.09.2023 | 340,62 | 345,58 | 339,48 | 345,05 | 1,35% | 414.951,00 |
| 07.09.2023 | 338,57 | 341,93 | 337,32 | 340,46 | 0,22% | 438.704,00 |
| 06.09.2023 | 338,66 | 341,37 | 337,83 | 339,71 | -0,18% | 304.353,00 |
| 05.09.2023 | 341,75 | 344,85 | 339,87 | 340,33 | -0,58% | 397.089,00 |
| 01.09.2023 | 339,30 | 344,65 | 338,67 | 342,31 | 1,40% | 281.216,00 |
| 31.08.2023 | 341,10 | 341,84 | 336,47 | 337,58 | -0,75% | 553.938,00 |
| 30.08.2023 | 340,43 | 341,78 | 339,50 | 340,14 | -0,09% | 250.684,00 |
| 29.08.2023 | 336,21 | 340,48 | 333,66 | 340,43 | 1,23% | 349.213,00 |
| 28.08.2023 | 335,18 | 338,66 | 334,53 | 336,28 | 0,64% | 249.894,00 |
| 25.08.2023 | 334,75 | 335,70 | 331,16 | 334,13 | 0,35% | 270.217,00 |
| 24.08.2023 | 333,18 | 337,50 | 331,76 | 332,98 | -0,13% | 229.327,00 |
| 23.08.2023 | 329,74 | 334,39 | 329,50 | 333,43 | 1,45% | 277.061,00 |
| 22.08.2023 | 333,95 | 334,75 | 327,63 | 328,65 | -1,32% | 299.314,00 |
| 21.08.2023 | 334,16 | 335,01 | 330,86 | 333,05 | 0,20% | 296.782,00 |
| 18.08.2023 | 326,98 | 333,07 | 326,98 | 332,37 | 0,56% | 345.239,00 |
| 17.08.2023 | 335,43 | 336,95 | 330,41 | 330,51 | -0,97% | 304.791,00 |
| 16.08.2023 | 335,64 | 338,56 | 333,76 | 333,76 | -0,85% | 305.339,00 |
| 15.08.2023 | 341,19 | 341,35 | 335,08 | 336,63 | -2,16% | 387.553,00 |
| 14.08.2023 | 344,10 | 346,21 | 341,39 | 344,07 | -0,10% | 410.743,00 |
| 11.08.2023 | 341,52 | 345,94 | 339,93 | 344,43 | 0,48% | 327.878,00 |
| 10.08.2023 | 345,02 | 348,38 | 341,81 | 342,79 | -0,13% | 414.043,00 |
| 09.08.2023 | 345,52 | 347,57 | 343,18 | 343,25 | -1,10% | 344.418,00 |
| 08.08.2023 | 344,26 | 348,18 | 341,47 | 347,06 | -0,71% | 349.517,00 |
| 07.08.2023 | 348,15 | 351,83 | 347,81 | 349,53 | 1,35% | 336.129,00 |
| 04.08.2023 | 349,70 | 353,57 | 344,53 | 344,86 | -2,16% | 494.502,00 |
| 03.08.2023 | 345,72 | 354,56 | 344,68 | 352,49 | 1,36% | 422.664,00 |
| 02.08.2023 | 346,14 | 349,38 | 345,01 | 347,76 | -0,36% | 353.423,00 |
| 01.08.2023 | 346,57 | 349,76 | 346,57 | 349,01 | 0,16% | 353.628,00 |
| 31.07.2023 | 346,71 | 350,71 | 345,57 | 348,45 | 0,94% | 450.586,00 |
| 28.07.2023 | 352,79 | 353,17 | 344,72 | 345,21 | -0,94% | 669.242,00 |
| 27.07.2023 | 356,40 | 356,40 | 346,61 | 348,50 | -1,69% | 816.946,00 |
| 26.07.2023 | 353,87 | 358,02 | 351,82 | 354,48 | -0,06% | 669.989,00 |
| 25.07.2023 | 355,01 | 356,86 | 352,46 | 354,68 | -0,08% | 298.000,00 |
| 24.07.2023 | 354,15 | 357,61 | 353,94 | 354,98 | 0,31% | 305.432,00 |
| 21.07.2023 | 357,79 | 357,79 | 352,89 | 353,87 | -0,85% | 414.811,00 |
| 20.07.2023 | 352,79 | 357,01 | 351,77 | 356,90 | 1,26% | 507.636,00 |
| 19.07.2023 | 352,96 | 354,95 | 351,22 | 352,47 | 0,00% | 419.219,00 |
| 18.07.2023 | 343,97 | 353,61 | 343,85 | 352,46 | 2,76% | 585.507,00 |
| 17.07.2023 | 338,18 | 345,07 | 338,18 | 343,00 | 1,09% | 451.939,00 |
| 14.07.2023 | 344,00 | 344,00 | 338,60 | 339,31 | -0,76% | 316.067,00 |
| 13.07.2023 | 338,86 | 342,43 | 338,16 | 341,90 | 1,13% | 332.199,00 |
| 12.07.2023 | 341,11 | 342,52 | 337,68 | 338,07 | 0,23% | 457.013,00 |
| 11.07.2023 | 335,78 | 337,79 | 335,46 | 337,28 | 0,89% | 388.920,00 |