291,236$
-1,99%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 291,43 | 291,92 | 283,69 | 291,44 | -1,92% | 919.957,00 |
| 23.03.2023 | 296,22 | 304,40 | 296,02 | 297,16 | 0,31% | 1.242.106,00 |
| 22.03.2023 | 301,06 | 306,05 | 296,04 | 296,24 | -1,90% | 1.096.091,00 |
| 21.03.2023 | 296,93 | 302,27 | 295,64 | 301,97 | 4,92% | 1.028.064,00 |
| 20.03.2023 | 283,97 | 288,50 | 282,72 | 287,81 | 2,27% | 757.684,00 |
| 17.03.2023 | 287,41 | 287,41 | 277,99 | 281,43 | -2,31% | 2.111.141,00 |
| 16.03.2023 | 280,50 | 291,24 | 275,23 | 288,08 | 1,60% | 933.841,00 |
| 15.03.2023 | 285,48 | 287,00 | 278,14 | 283,54 | -4,76% | 926.323,00 |
| 14.03.2023 | 295,14 | 298,40 | 290,62 | 297,71 | 3,80% | 1.293.790,00 |
| 13.03.2023 | 293,00 | 293,39 | 275,09 | 286,82 | -4,96% | 1.375.816,00 |
| 10.03.2023 | 311,14 | 312,53 | 300,86 | 301,79 | -4,37% | 1.010.495,00 |
| 09.03.2023 | 335,40 | 337,65 | 314,28 | 315,58 | -6,35% | 832.908,00 |
| 08.03.2023 | 337,99 | 342,08 | 335,59 | 336,97 | -0,08% | 743.373,00 |
| 07.03.2023 | 343,21 | 345,77 | 336,00 | 337,23 | -1,89% | 544.926,00 |
| 06.03.2023 | 344,66 | 346,37 | 342,72 | 343,73 | -0,35% | 506.545,00 |
| 03.03.2023 | 342,44 | 345,52 | 340,16 | 344,93 | 1,18% | 470.738,00 |
| 02.03.2023 | 340,81 | 343,10 | 336,63 | 340,90 | -0,70% | 535.336,00 |
| 01.03.2023 | 341,95 | 346,03 | 341,75 | 343,29 | 0,12% | 348.218,00 |
| 28.02.2023 | 340,97 | 346,44 | 340,39 | 342,87 | 0,89% | 633.429,00 |
| 27.02.2023 | 343,32 | 344,48 | 339,52 | 339,84 | 0,01% | 370.641,00 |
| 24.02.2023 | 336,24 | 341,85 | 333,75 | 339,79 | 0,21% | 363.922,00 |
| 23.02.2023 | 342,42 | 344,83 | 335,82 | 339,09 | -0,07% | 415.873,00 |
| 22.02.2023 | 340,64 | 342,49 | 337,05 | 339,34 | -0,33% | 451.944,00 |
| 21.02.2023 | 347,34 | 349,36 | 338,14 | 340,48 | -3,13% | 417.862,00 |
| 17.02.2023 | 347,38 | 352,74 | 346,03 | 351,48 | 0,58% | 511.655,00 |
| 16.02.2023 | 346,43 | 352,62 | 344,26 | 349,47 | -0,24% | 310.662,00 |
| 15.02.2023 | 350,06 | 353,38 | 349,40 | 350,30 | -0,69% | 422.041,00 |
| 14.02.2023 | 350,35 | 357,46 | 349,49 | 352,74 | -0,73% | 335.196,00 |
| 13.02.2023 | 349,72 | 356,03 | 349,02 | 355,33 | 1,60% | 366.280,00 |
| 10.02.2023 | 346,13 | 350,40 | 345,43 | 349,73 | 0,42% | 340.793,00 |
| 09.02.2023 | 353,94 | 356,88 | 347,71 | 348,25 | -1,26% | 388.149,00 |
| 08.02.2023 | 350,52 | 355,47 | 349,17 | 352,70 | -0,18% | 435.021,00 |
| 07.02.2023 | 348,31 | 354,32 | 346,45 | 353,33 | 0,66% | 504.466,00 |
| 06.02.2023 | 351,20 | 353,66 | 348,90 | 351,03 | -0,87% | 389.251,00 |
| 03.02.2023 | 344,53 | 354,29 | 344,53 | 354,10 | 1,84% | 561.102,00 |
| 02.02.2023 | 355,00 | 355,71 | 347,22 | 347,71 | -1,92% | 580.177,00 |
| 01.02.2023 | 349,63 | 356,77 | 347,88 | 354,53 | 1,26% | 650.955,00 |
| 31.01.2023 | 344,23 | 350,27 | 340,49 | 350,12 | 1,94% | 597.234,00 |
| 30.01.2023 | 342,03 | 345,76 | 341,76 | 343,46 | -0,29% | 537.872,00 |
| 27.01.2023 | 347,68 | 349,45 | 344,26 | 344,45 | -0,84% | 506.719,00 |
| 26.01.2023 | 349,24 | 352,32 | 343,00 | 347,36 | 1,27% | 762.465,00 |
| 25.01.2023 | 337,05 | 343,79 | 336,20 | 343,01 | 0,59% | 681.597,00 |
| 24.01.2023 | 334,66 | 343,72 | 334,66 | 341,00 | 0,73% | 561.333,00 |
| 23.01.2023 | 334,15 | 339,72 | 332,92 | 338,53 | 1,58% | 585.191,00 |
| 20.01.2023 | 325,18 | 333,92 | 324,07 | 333,25 | 3,12% | 621.036,00 |
| 19.01.2023 | 323,58 | 324,73 | 320,04 | 323,17 | -1,53% | 574.339,00 |
| 18.01.2023 | 336,30 | 337,57 | 327,74 | 328,20 | -2,40% | 459.482,00 |
| 17.01.2023 | 333,43 | 336,80 | 332,88 | 336,28 | 1,03% | 572.523,00 |
| 16.01.2023 | 333,19 | 333,36 | 332,86 | 332,86 | -0,10% | - |
| 13.01.2023 | 328,64 | 333,88 | 327,31 | 333,18 | 0,61% | 367.273,00 |
| 12.01.2023 | 331,12 | 333,74 | 328,51 | 331,17 | 0,36% | 743.409,00 |
| 11.01.2023 | 322,67 | 329,99 | 320,36 | 329,99 | 3,20% | 669.361,00 |
| 10.01.2023 | 321,00 | 321,00 | 317,90 | 319,77 | -0,45% | 383.350,00 |
| 09.01.2023 | 324,32 | 326,11 | 320,56 | 321,22 | -0,02% | 401.240,00 |
| 06.01.2023 | 312,60 | 323,13 | 312,60 | 321,28 | 4,06% | 568.204,00 |
| 05.01.2023 | 311,89 | 313,65 | 306,66 | 308,75 | -1,32% | 497.844,00 |
| 04.01.2023 | 312,77 | 316,23 | 310,56 | 312,88 | 0,71% | 462.274,00 |
| 03.01.2023 | 313,50 | 316,10 | 308,24 | 310,66 | -0,23% | 376.160,00 |
| 30.12.2022 | 308,93 | 312,44 | 308,39 | 311,37 | -0,30% | 377.547,00 |
| 29.12.2022 | 306,77 | 312,77 | 306,74 | 312,31 | 2,55% | 324.533,00 |
| 28.12.2022 | 308,33 | 309,75 | 304,38 | 304,55 | -1,25% | 275.814,00 |
| 27.12.2022 | 308,81 | 310,76 | 306,58 | 308,40 | 0,04% | 291.723,00 |
| 23.12.2022 | 307,75 | 310,93 | 306,36 | 308,27 | 0,11% | 464.183,00 |
| 22.12.2022 | 309,61 | 310,29 | 304,56 | 307,92 | -1,63% | 470.674,00 |
| 21.12.2022 | 311,72 | 314,75 | 309,87 | 313,03 | 1,62% | 623.311,00 |
| 20.12.2022 | 308,00 | 309,52 | 305,36 | 308,04 | 0,48% | 501.206,00 |
| 19.12.2022 | 311,27 | 311,98 | 305,19 | 306,57 | -1,80% | 642.432,00 |
| 16.12.2022 | 309,58 | 312,86 | 307,85 | 312,18 | -0,74% | 1.249.481,00 |
| 15.12.2022 | 317,05 | 317,80 | 312,45 | 314,51 | -2,30% | 552.947,00 |
| 14.12.2022 | 323,93 | 328,70 | 320,01 | 321,93 | -0,88% | 538.025,00 |
| 13.12.2022 | 333,50 | 333,50 | 319,77 | 324,79 | -0,36% | 570.521,00 |
| 12.12.2022 | 321,33 | 327,04 | 319,98 | 325,97 | 1,54% | 582.347,00 |
| 09.12.2022 | 321,73 | 324,30 | 318,98 | 321,04 | -0,63% | 424.237,00 |
| 08.12.2022 | 325,04 | 326,57 | 321,90 | 323,09 | 0,34% | 481.410,00 |
| 07.12.2022 | 320,84 | 325,88 | 319,37 | 322,00 | 0,06% | 521.474,00 |
| 06.12.2022 | 320,96 | 323,80 | 318,24 | 321,80 | 0,20% | 405.019,00 |
| 05.12.2022 | 326,92 | 327,17 | 319,58 | 321,17 | -2,73% | 402.863,00 |
| 02.12.2022 | 326,42 | 331,25 | 326,42 | 330,18 | -0,23% | 387.643,00 |
| 01.12.2022 | 331,87 | 332,79 | 327,79 | 330,93 | -0,31% | 448.032,00 |
| 30.11.2022 | 325,14 | 333,26 | 321,52 | 331,95 | 2,30% | 1.304.807,00 |
| 29.11.2022 | 323,54 | 327,60 | 322,63 | 324,48 | -0,39% | 452.863,00 |
| 28.11.2022 | 328,68 | 331,53 | 324,96 | 325,75 | -2,00% | 546.671,00 |
| 25.11.2022 | 331,29 | 334,00 | 330,47 | 332,41 | -0,06% | 164.041,00 |
| 23.11.2022 | 329,49 | 333,86 | 329,49 | 332,60 | 0,66% | 397.625,00 |
| 22.11.2022 | 327,99 | 332,18 | 327,63 | 330,42 | 1,46% | 428.498,00 |
| 21.11.2022 | 327,87 | 328,18 | 323,83 | 325,68 | -0,92% | 546.732,00 |
| 18.11.2022 | 327,49 | 328,78 | 322,25 | 328,70 | 2,22% | 729.458,00 |
| 17.11.2022 | 316,63 | 321,80 | 315,24 | 321,57 | 0,27% | 756.473,00 |
| 16.11.2022 | 321,51 | 323,25 | 317,60 | 320,72 | -0,83% | 676.489,00 |
| 15.11.2022 | 325,44 | 328,83 | 320,41 | 323,42 | 0,90% | 682.564,00 |
| 14.11.2022 | 328,70 | 329,66 | 320,45 | 320,55 | -3,20% | 955.694,00 |
| 11.11.2022 | 334,28 | 339,41 | 330,57 | 331,16 | -0,12% | 1.073.718,00 |
| 10.11.2022 | 329,57 | 333,75 | 324,72 | 331,56 | 5,25% | 899.714,00 |
| 09.11.2022 | 316,29 | 321,25 | 314,00 | 315,01 | -1,64% | 426.741,00 |
| 08.11.2022 | 319,08 | 323,01 | 316,36 | 320,25 | 0,72% | 509.370,00 |
| 07.11.2022 | 315,96 | 318,97 | 313,18 | 317,96 | 1,30% | 352.386,00 |
| 04.11.2022 | 311,53 | 319,37 | 309,09 | 313,87 | 1,93% | 634.537,00 |
| 03.11.2022 | 304,55 | 312,84 | 301,17 | 307,92 | -0,28% | 652.751,00 |
| 02.11.2022 | 312,38 | 319,13 | 308,39 | 308,77 | -1,70% | 562.554,00 |
| 01.11.2022 | 311,62 | 315,18 | 311,39 | 314,12 | 1,62% | 577.848,00 |