461,440$
0,86%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 453,68 | 462,59 | 450,67 | 461,43 | 0,85% | 697.536,00 |
| 06.11.2025 | 455,46 | 462,81 | 452,55 | 457,52 | -0,34% | 514.302,00 |
| 05.11.2025 | 452,30 | 462,51 | 449,35 | 459,07 | 1,56% | 592.720,00 |
| 04.11.2025 | 449,00 | 458,05 | 448,45 | 452,00 | -0,08% | 532.390,00 |
| 03.11.2025 | 451,67 | 455,66 | 447,84 | 452,38 | -0,09% | 826.255,00 |
| 31.10.2025 | 458,65 | 458,65 | 442,20 | 452,77 | -0,30% | 1.003.206,00 |
| 30.10.2025 | 462,77 | 466,20 | 451,02 | 454,11 | -5,11% | 1.264.966,00 |
| 29.10.2025 | 478,77 | 483,32 | 475,87 | 478,54 | -1,24% | 676.629,00 |
| 28.10.2025 | 483,22 | 487,66 | 480,19 | 484,54 | -0,02% | 429.414,00 |
| 27.10.2025 | 484,56 | 486,58 | 480,68 | 484,63 | 1,14% | 488.549,00 |
| 24.10.2025 | 480,45 | 482,84 | 477,78 | 479,18 | 0,22% | 309.793,00 |
| 23.10.2025 | 474,16 | 479,68 | 472,45 | 478,15 | 1,14% | 372.126,00 |
| 22.10.2025 | 479,47 | 481,84 | 472,13 | 472,75 | -1,38% | 550.249,00 |
| 21.10.2025 | 472,19 | 481,72 | 471,62 | 479,36 | 1,41% | 531.072,00 |
| 20.10.2025 | 472,03 | 476,72 | 472,03 | 472,68 | 0,52% | 761.780,00 |
| 17.10.2025 | 468,05 | 470,71 | 463,00 | 470,25 | 0,54% | 1.065.274,00 |
| 16.10.2025 | 482,19 | 484,36 | 463,98 | 467,73 | -2,81% | 599.322,00 |
| 15.10.2025 | 490,22 | 493,69 | 478,52 | 481,27 | -1,08% | 496.614,00 |
| 14.10.2025 | 478,89 | 492,48 | 477,80 | 486,52 | 0,98% | 446.340,00 |
| 13.10.2025 | 486,13 | 487,33 | 480,30 | 481,81 | 0,50% | 374.004,00 |
| 10.10.2025 | 493,23 | 496,16 | 478,57 | 479,43 | -2,43% | 460.597,00 |
| 09.10.2025 | 492,87 | 495,62 | 487,88 | 491,38 | 0,25% | 321.038,00 |
| 08.10.2025 | 496,89 | 498,41 | 489,82 | 490,17 | -1,53% | 476.685,00 |
| 07.10.2025 | 496,61 | 500,48 | 494,14 | 497,79 | 0,81% | 527.312,00 |
| 06.10.2025 | 496,13 | 496,13 | 488,79 | 493,81 | 0,40% | 350.564,00 |
| 03.10.2025 | 491,53 | 493,12 | 487,39 | 491,84 | 0,24% | 43.115,00 |
| 02.10.2025 | 489,48 | 494,45 | 487,20 | 490,66 | 0,83% | 489.625,00 |
| 01.10.2025 | 487,66 | 489,78 | 481,17 | 486,60 | -0,95% | 507.939,00 |
| 30.09.2025 | 500,67 | 501,73 | 488,57 | 491,25 | -1,67% | 743.761,00 |
| 29.09.2025 | 500,42 | 501,01 | 496,67 | 499,59 | 0,06% | 474.578,00 |
| 26.09.2025 | 500,00 | 505,55 | 497,02 | 499,29 | 1,49% | 625.173,00 |
| 25.09.2025 | 488,57 | 496,25 | 488,26 | 491,95 | 0,01% | 381.497,00 |
| 24.09.2025 | 496,74 | 496,74 | 489,61 | 491,89 | -0,45% | 375.928,00 |
| 23.09.2025 | 496,12 | 500,72 | 490,31 | 494,13 | -0,05% | 389.627,00 |
| 22.09.2025 | 484,38 | 496,03 | 484,38 | 494,36 | 0,99% | 551.148,00 |
| 19.09.2025 | 491,00 | 491,08 | 486,34 | 489,52 | -0,38% | 1.500.975,00 |
| 18.09.2025 | 488,88 | 495,45 | 487,72 | 491,39 | 1,07% | 558.703,00 |
| 17.09.2025 | 489,36 | 493,43 | 482,41 | 486,17 | 0,01% | 771.178,00 |
| 16.09.2025 | 485,00 | 489,10 | 483,64 | 486,13 | -0,31% | 548.337,00 |
| 15.09.2025 | 498,59 | 498,59 | 486,42 | 487,65 | -1,90% | 632.817,00 |
| 12.09.2025 | 501,26 | 501,56 | 495,88 | 497,08 | -0,78% | 302.148,00 |
| 11.09.2025 | 492,32 | 501,13 | 490,48 | 500,97 | 1,82% | 465.016,00 |
| 10.09.2025 | 492,82 | 497,14 | 489,26 | 492,00 | -0,27% | 415.562,00 |
| 09.09.2025 | 490,69 | 498,53 | 488,10 | 493,34 | 0,18% | 434.914,00 |
| 08.09.2025 | 491,34 | 493,64 | 485,31 | 492,44 | 0,65% | 594.402,00 |
| 05.09.2025 | 511,50 | 511,88 | 487,64 | 489,28 | -4,42% | 678.087,00 |
| 04.09.2025 | 508,59 | 513,04 | 505,98 | 511,90 | 0,93% | 453.735,00 |
| 03.09.2025 | 511,68 | 513,90 | 501,79 | 507,20 | -1,10% | 417.256,00 |
| 02.09.2025 | 506,00 | 512,84 | 503,60 | 512,82 | -0,39% | 379.860,00 |
| 29.08.2025 | 517,18 | 521,83 | 513,52 | 514,81 | -0,35% | 418.838,00 |
| 28.08.2025 | 516,25 | 520,00 | 515,52 | 516,63 | -0,31% | 347.935,00 |
| 27.08.2025 | 519,08 | 521,30 | 515,90 | 518,26 | 0,27% | 273.724,00 |
| 26.08.2025 | 511,96 | 517,00 | 508,61 | 516,89 | 1,06% | 466.385,00 |
| 25.08.2025 | 515,18 | 518,21 | 508,82 | 511,49 | -1,05% | 349.681,00 |
| 22.08.2025 | 508,66 | 520,78 | 506,13 | 516,92 | 2,31% | 442.126,00 |
| 21.08.2025 | 501,00 | 505,48 | 499,21 | 505,23 | -0,03% | 304.509,00 |
| 20.08.2025 | 503,90 | 507,07 | 501,45 | 505,40 | -0,17% | 442.478,00 |
| 19.08.2025 | 505,45 | 508,66 | 504,16 | 506,26 | 0,12% | 335.510,00 |
| 18.08.2025 | 502,24 | 506,41 | 501,17 | 505,63 | 0,51% | 365.642,00 |
| 15.08.2025 | 515,00 | 515,65 | 502,74 | 503,08 | -2,07% | 424.794,00 |
| 14.08.2025 | 503,80 | 516,03 | 503,80 | 513,69 | 0,87% | 466.897,00 |
| 13.08.2025 | 520,42 | 521,07 | 498,01 | 509,26 | -1,50% | 623.528,00 |
| 12.08.2025 | 508,76 | 517,16 | 505,44 | 517,00 | 2,04% | 370.853,00 |
| 11.08.2025 | 505,70 | 509,37 | 504,05 | 506,65 | 0,33% | 347.270,00 |
| 08.08.2025 | 501,84 | 505,23 | 499,49 | 504,96 | 1,31% | 331.750,00 |
| 07.08.2025 | 509,70 | 511,37 | 497,55 | 498,45 | -1,96% | 398.265,00 |
| 06.08.2025 | 506,46 | 509,15 | 503,99 | 508,43 | 0,67% | 348.316,00 |
| 05.08.2025 | 510,81 | 512,09 | 503,08 | 505,03 | -0,25% | 266.977,00 |
| 04.08.2025 | 504,23 | 509,33 | 503,28 | 506,28 | 0,95% | 305.502,00 |
| 01.08.2025 | 508,30 | 509,04 | 496,66 | 501,52 | -3,22% | 496.337,00 |
| 31.07.2025 | 518,18 | 525,39 | 514,74 | 518,19 | -0,30% | 553.215,00 |
| 30.07.2025 | 522,09 | 526,35 | 515,97 | 519,75 | -0,24% | 483.140,00 |
| 29.07.2025 | 522,68 | 524,92 | 517,29 | 520,99 | 0,49% | 419.566,00 |
| 28.07.2025 | 521,04 | 530,14 | 517,30 | 518,45 | -0,50% | 455.336,00 |
| 25.07.2025 | 516,70 | 527,41 | 516,03 | 521,06 | 0,77% | 465.240,00 |
| 24.07.2025 | 519,17 | 519,44 | 500,91 | 517,10 | -3,70% | 862.126,00 |
| 23.07.2025 | 539,08 | 539,53 | 533,64 | 536,96 | 0,07% | 452.069,00 |
| 22.07.2025 | 535,83 | 537,90 | 530,85 | 536,58 | 0,39% | 304.981,00 |
| 21.07.2025 | 544,83 | 545,00 | 533,90 | 534,51 | -1,84% | 328.280,00 |
| 18.07.2025 | 542,00 | 544,71 | 539,37 | 544,55 | 0,88% | 406.246,00 |
| 17.07.2025 | 524,87 | 540,41 | 523,32 | 539,82 | 2,85% | 477.194,00 |
| 16.07.2025 | 523,91 | 527,58 | 516,28 | 524,84 | 0,42% | 428.736,00 |
| 15.07.2025 | 536,82 | 537,08 | 522,40 | 522,67 | -3,03% | 555.156,00 |
| 14.07.2025 | 535,92 | 540,87 | 535,30 | 538,98 | 0,50% | 355.823,00 |
| 11.07.2025 | 538,52 | 539,51 | 534,67 | 536,31 | -1,14% | 358.608,00 |
| 10.07.2025 | 542,73 | 547,73 | 540,75 | 542,51 | 0,56% | 407.708,00 |
| 09.07.2025 | 534,85 | 541,90 | 534,85 | 539,47 | 0,63% | 350.344,00 |
| 08.07.2025 | 537,00 | 539,90 | 535,12 | 536,07 | -0,07% | 385.625,00 |
| 07.07.2025 | 543,53 | 548,47 | 533,34 | 536,42 | -1,27% | 447.813,00 |
| 03.07.2025 | 541,85 | 545,25 | 538,66 | 543,30 | 0,16% | 264.141,00 |
| 02.07.2025 | 539,16 | 542,96 | 535,40 | 542,44 | 0,71% | 519.983,00 |
| 01.07.2025 | 532,45 | 541,00 | 526,27 | 538,60 | 0,91% | 401.711,00 |
| 30.06.2025 | 532,42 | 534,34 | 527,82 | 533,73 | 1,07% | 438.685,00 |
| 27.06.2025 | 527,44 | 533,56 | 523,17 | 528,07 | 0,49% | 655.105,00 |
| 26.06.2025 | 524,03 | 527,00 | 517,12 | 525,48 | 0,28% | 614.363,00 |
| 25.06.2025 | 520,71 | 524,42 | 517,68 | 524,02 | 0,51% | 318.831,00 |
| 24.06.2025 | 523,84 | 527,66 | 520,28 | 521,34 | 0,46% | 531.786,00 |
| 23.06.2025 | 512,84 | 519,96 | 506,75 | 518,96 | 1,69% | 496.162,00 |
| 20.06.2025 | 509,47 | 510,99 | 503,73 | 510,35 | 0,77% | 976.393,00 |
| 18.06.2025 | 506,69 | 514,03 | 505,27 | 506,43 | -0,06% | 541.394,00 |