78,080$
0,68%
Echtzeit-Aktienkurs Ameren Corp
Bid:
Ask:
Aktienkurse zur Ameren Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 77,66 | 78,48 | 77,37 | 78,04 | 0,63% | 976.372,00 |
| 25.07.2024 | 77,51 | 79,26 | 76,95 | 77,55 | 0,66% | 2.141.278,00 |
| 24.07.2024 | 75,78 | 77,25 | 75,30 | 77,04 | 2,61% | 1.405.453,00 |
| 23.07.2024 | 75,62 | 75,89 | 75,00 | 75,08 | -0,87% | 1.228.957,00 |
| 22.07.2024 | 74,98 | 75,80 | 74,87 | 75,74 | 1,23% | 1.281.965,00 |
| 19.07.2024 | 75,88 | 75,88 | 74,33 | 74,82 | -0,31% | 1.065.100,00 |
| 18.07.2024 | 74,84 | 76,46 | 74,84 | 75,05 | -0,25% | 1.062.034,00 |
| 17.07.2024 | 74,11 | 75,93 | 74,11 | 75,24 | 1,77% | 885.627,00 |
| 16.07.2024 | 73,24 | 73,98 | 72,65 | 73,93 | 1,62% | 929.970,00 |
| 15.07.2024 | 73,35 | 73,83 | 72,33 | 72,75 | -1,53% | 1.014.271,00 |
| 12.07.2024 | 73,46 | 74,57 | 73,27 | 73,88 | 1,04% | 1.032.279,00 |
| 11.07.2024 | 72,17 | 73,59 | 71,87 | 73,12 | 1,82% | 1.096.526,00 |
| 10.07.2024 | 71,70 | 71,84 | 70,88 | 71,81 | 0,63% | 1.063.044,00 |
| 09.07.2024 | 70,54 | 71,52 | 70,27 | 71,36 | 0,92% | 1.720.756,00 |
| 08.07.2024 | 70,46 | 70,86 | 70,19 | 70,71 | 0,37% | 1.242.743,00 |
| 05.07.2024 | 70,49 | 71,19 | 70,15 | 70,45 | -0,16% | 2.445.380,00 |
| 03.07.2024 | 71,50 | 71,84 | 70,55 | 70,56 | -1,31% | 785.499,00 |
| 02.07.2024 | 70,93 | 71,73 | 70,86 | 71,50 | 1,06% | 2.434.448,00 |
| 01.07.2024 | 71,28 | 71,77 | 70,54 | 70,75 | -0,51% | 1.218.887,00 |
| 28.06.2024 | 71,20 | 71,33 | 70,29 | 71,11 | 0,24% | 2.596.819,00 |
| 27.06.2024 | 70,18 | 71,08 | 70,18 | 70,94 | 1,15% | 1.380.526,00 |
| 26.06.2024 | 69,77 | 70,27 | 69,39 | 70,13 | -0,03% | 1.016.017,00 |
| 25.06.2024 | 71,07 | 71,07 | 70,10 | 70,15 | -1,41% | 1.283.580,00 |
| 24.06.2024 | 70,26 | 71,27 | 70,26 | 71,15 | 1,28% | 1.176.866,00 |
| 21.06.2024 | 71,15 | 71,75 | 70,12 | 70,25 | -1,14% | 3.325.424,00 |
| 20.06.2024 | 70,34 | 71,35 | 69,97 | 71,06 | 1,24% | 1.699.292,00 |
| 18.06.2024 | 70,16 | 70,70 | 69,82 | 70,19 | -0,30% | 1.483.253,00 |
| 17.06.2024 | 69,75 | 70,62 | 69,52 | 70,40 | 0,40% | 1.448.877,00 |
| 14.06.2024 | 69,68 | 70,38 | 69,52 | 70,12 | 0,17% | 1.089.740,00 |
| 13.06.2024 | 70,14 | 70,57 | 69,59 | 70,00 | -0,20% | 2.090.045,00 |
| 12.06.2024 | 71,55 | 71,71 | 69,85 | 70,14 | -1,86% | 1.440.813,00 |
| 11.06.2024 | 70,78 | 71,62 | 70,38 | 71,47 | -0,04% | 1.032.755,00 |
| 10.06.2024 | 71,16 | 71,81 | 70,82 | 71,50 | 0,61% | 1.518.317,00 |
| 07.06.2024 | 71,42 | 71,78 | 71,06 | 71,07 | -1,43% | 1.153.988,00 |
| 06.06.2024 | 72,15 | 72,83 | 71,75 | 72,10 | -0,37% | 1.215.069,00 |
| 05.06.2024 | 73,45 | 73,53 | 72,27 | 72,37 | -1,82% | 970.050,00 |
| 04.06.2024 | 73,68 | 73,94 | 73,14 | 73,71 | -0,08% | 1.058.769,00 |
| 03.06.2024 | 73,52 | 74,16 | 73,22 | 73,77 | 0,55% | 1.975.271,00 |
| 31.05.2024 | 71,90 | 73,45 | 71,68 | 73,37 | 2,60% | 3.160.448,00 |
| 30.05.2024 | 70,71 | 71,56 | 70,29 | 71,51 | 2,01% | 2.065.108,00 |
| 29.05.2024 | 70,80 | 70,80 | 70,00 | 70,10 | -1,59% | 976.485,00 |
| 28.05.2024 | 71,34 | 71,93 | 71,05 | 71,23 | -0,15% | 1.571.116,00 |
| 24.05.2024 | 71,65 | 71,88 | 70,74 | 71,34 | -0,22% | 1.376.824,00 |
| 23.05.2024 | 72,76 | 72,77 | 71,48 | 71,50 | -2,32% | 2.193.641,00 |
| 22.05.2024 | 74,21 | 74,38 | 73,15 | 73,20 | -1,82% | 1.746.150,00 |
| 21.05.2024 | 74,29 | 75,06 | 74,07 | 74,56 | 0,22% | 1.516.008,00 |
| 20.05.2024 | 74,69 | 74,87 | 74,22 | 74,40 | -0,45% | 1.730.917,00 |
| 17.05.2024 | 74,92 | 75,30 | 74,07 | 74,74 | -0,21% | 1.826.400,00 |
| 16.05.2024 | 75,39 | 75,84 | 74,76 | 74,90 | -0,57% | 2.781.758,00 |
| 15.05.2024 | 75,66 | 76,15 | 75,10 | 75,33 | 0,60% | 3.345.712,00 |
| 14.05.2024 | 74,78 | 75,07 | 74,26 | 74,88 | 0,55% | 2.932.518,00 |
| 13.05.2024 | 74,60 | 75,01 | 74,11 | 74,47 | 0,09% | 2.147.795,00 |
| 10.05.2024 | 75,00 | 75,19 | 74,26 | 74,40 | -0,49% | 2.286.300,00 |
| 09.05.2024 | 74,20 | 75,16 | 73,95 | 74,77 | 0,73% | 1.359.320,00 |
| 08.05.2024 | 74,24 | 74,89 | 73,93 | 74,23 | -0,17% | 1.638.151,00 |
| 07.05.2024 | 74,50 | 74,50 | 73,67 | 74,36 | 0,62% | 2.628.228,00 |
| 06.05.2024 | 74,31 | 74,42 | 73,68 | 73,90 | -0,26% | 1.885.904,00 |
| 03.05.2024 | 75,09 | 75,69 | 72,70 | 74,09 | -1,54% | 2.662.215,00 |
| 02.05.2024 | 74,75 | 75,27 | 74,41 | 75,25 | 1,02% | 1.212.480,00 |
| 01.05.2024 | 73,67 | 75,14 | 73,43 | 74,49 | 0,84% | 1.554.208,00 |
| 30.04.2024 | 73,96 | 74,69 | 73,05 | 73,87 | -0,65% | 1.447.036,00 |
| 29.04.2024 | 74,03 | 74,54 | 73,89 | 74,35 | 0,94% | 1.392.938,00 |
| 26.04.2024 | 74,58 | 74,85 | 73,65 | 73,66 | -1,47% | 1.201.406,00 |
| 25.04.2024 | 74,73 | 75,02 | 73,87 | 74,76 | 0,07% | 1.087.628,00 |
| 24.04.2024 | 73,45 | 74,96 | 72,92 | 74,71 | 0,93% | 977.530,00 |
| 23.04.2024 | 74,18 | 74,96 | 73,80 | 74,02 | -0,48% | 1.108.556,00 |
| 22.04.2024 | 73,76 | 74,66 | 73,33 | 74,38 | 0,68% | 1.475.189,00 |
| 19.04.2024 | 72,74 | 74,12 | 72,66 | 73,88 | 1,89% | 1.266.327,00 |
| 18.04.2024 | 72,15 | 72,65 | 71,63 | 72,51 | 0,81% | 1.005.321,00 |
| 17.04.2024 | 70,97 | 72,13 | 70,60 | 71,93 | 2,26% | 1.276.443,00 |
| 16.04.2024 | 71,36 | 71,43 | 70,10 | 70,34 | -1,73% | 1.080.135,00 |
| 15.04.2024 | 72,12 | 72,35 | 71,00 | 71,58 | -0,25% | 1.212.037,00 |
| 12.04.2024 | 72,17 | 72,42 | 71,06 | 71,76 | -0,40% | 971.781,00 |
| 11.04.2024 | 72,76 | 72,86 | 71,66 | 72,05 | -0,32% | 1.003.324,00 |
| 10.04.2024 | 71,90 | 72,48 | 71,17 | 72,28 | -2,31% | 1.457.645,00 |
| 09.04.2024 | 73,60 | 74,00 | 73,27 | 73,99 | 0,89% | 1.124.279,00 |
| 08.04.2024 | 72,69 | 73,51 | 72,68 | 73,34 | 0,87% | 1.370.460,00 |
| 05.04.2024 | 72,44 | 73,11 | 71,79 | 72,71 | -0,25% | 1.585.467,00 |
| 04.04.2024 | 73,70 | 73,89 | 72,21 | 72,89 | -0,36% | 1.118.451,00 |
| 03.04.2024 | 73,79 | 74,05 | 73,00 | 73,15 | -0,88% | 1.881.857,00 |
| 02.04.2024 | 73,24 | 74,35 | 73,24 | 73,80 | 0,76% | 1.230.528,00 |
| 01.04.2024 | 73,83 | 73,86 | 72,80 | 73,24 | -0,97% | 1.439.892,00 |
| 28.03.2024 | 73,16 | 74,07 | 72,89 | 73,96 | 1,11% | 1.945.777,00 |
| 27.03.2024 | 71,40 | 73,16 | 71,11 | 73,15 | 3,07% | 1.375.397,00 |
| 26.03.2024 | 71,40 | 71,74 | 70,58 | 70,97 | -0,66% | 988.381,00 |
| 25.03.2024 | 71,99 | 72,02 | 71,15 | 71,44 | -0,33% | 1.324.568,00 |
| 22.03.2024 | 72,47 | 72,47 | 71,51 | 71,68 | -0,17% | 1.148.046,00 |
| 21.03.2024 | 72,18 | 72,57 | 71,77 | 71,80 | -0,35% | 1.401.420,00 |
| 20.03.2024 | 71,96 | 72,56 | 71,51 | 72,05 | -0,08% | 1.235.649,00 |
| 19.03.2024 | 72,00 | 72,67 | 71,78 | 72,11 | 0,19% | 1.032.109,00 |
| 18.03.2024 | 71,53 | 72,31 | 71,32 | 71,97 | 0,54% | 1.763.711,00 |
| 15.03.2024 | 70,80 | 72,16 | 70,80 | 71,58 | 0,28% | 3.478.431,00 |
| 14.03.2024 | 72,01 | 72,32 | 70,60 | 71,38 | -1,41% | 1.459.644,00 |
| 13.03.2024 | 72,57 | 73,01 | 71,94 | 72,40 | 0,11% | 1.261.384,00 |
| 12.03.2024 | 72,65 | 73,25 | 71,84 | 72,32 | -1,81% | 1.745.613,00 |
| 11.03.2024 | 73,08 | 73,89 | 73,05 | 73,65 | 0,88% | 1.572.163,00 |
| 08.03.2024 | 73,13 | 73,60 | 72,51 | 73,01 | -0,10% | 1.408.750,00 |
| 07.03.2024 | 73,67 | 73,76 | 72,90 | 73,08 | -0,05% | 1.515.804,00 |
| 06.03.2024 | 72,81 | 73,63 | 72,44 | 73,12 | 1,39% | 1.490.654,00 |
| 05.03.2024 | 72,96 | 73,81 | 71,96 | 72,12 | -0,76% | 2.730.452,00 |