Echtzeit-Aktienkurs Apartment Investment and Management Company
Bid:
Ask:
Aktienkurse zur Apartment Investment and Management Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 7,86 | 7,98 | 7,63 | 7,85 | 5,80% | 4.744.017,00 |
| 15.09.2025 | 7,50 | 7,51 | 7,40 | 7,42 | -1,20% | 1.654.034,00 |
| 12.09.2025 | 7,60 | 7,60 | 7,49 | 7,51 | -1,05% | 1.305.664,00 |
| 11.09.2025 | 7,48 | 7,63 | 7,48 | 7,59 | 1,34% | 1.160.540,00 |
| 10.09.2025 | 7,67 | 7,73 | 7,48 | 7,49 | -2,60% | 1.943.858,00 |
| 09.09.2025 | 7,68 | 7,75 | 7,67 | 7,69 | -0,26% | 1.183.921,00 |
| 08.09.2025 | 7,78 | 7,82 | 7,67 | 7,71 | -1,53% | 1.200.082,00 |
| 05.09.2025 | 7,85 | 7,89 | 7,73 | 7,83 | -84,07% | 1.193.327,00 |
| 20.02.2019 | 49,78 | 49,78 | 48,88 | 49,15 | -1,42% | 2.274.860,00 |
| 19.02.2019 | 49,61 | 49,94 | 49,46 | 49,86 | 0,50% | 1.246.738,00 |
| 15.02.2019 | 49,64 | 49,67 | 49,34 | 49,61 | 0,38% | 998.587,00 |
| 14.02.2019 | 49,42 | 49,63 | 49,14 | 49,42 | 0,14% | 963.258,00 |
| 13.02.2019 | 48,74 | 49,47 | 48,65 | 49,35 | 0,94% | 1.027.534,00 |
| 12.02.2019 | 49,24 | 49,37 | 48,54 | 48,89 | -0,73% | 1.624.743,00 |
| 11.02.2019 | 49,30 | 49,60 | 49,12 | 49,25 | 0,00% | 1.697.414,00 |
| 08.02.2019 | 49,20 | 49,69 | 49,18 | 49,25 | 0,02% | 1.585.908,00 |
| 07.02.2019 | 49,04 | 49,50 | 48,89 | 49,24 | 0,08% | 2.295.133,00 |
| 06.02.2019 | 49,38 | 49,57 | 49,13 | 49,20 | -0,30% | 1.270.136,00 |
| 05.02.2019 | 49,10 | 49,61 | 48,73 | 49,35 | -0,12% | 1.915.891,00 |
| 04.02.2019 | 48,85 | 49,48 | 48,60 | 49,41 | 0,69% | 1.095.634,00 |
| 01.02.2019 | 49,65 | 49,92 | 48,39 | 49,07 | -0,91% | 920.537,00 |
| 31.01.2019 | 49,16 | 49,61 | 48,67 | 49,52 | 0,34% | 1.651.816,00 |
| 30.01.2019 | 49,15 | 49,71 | 49,10 | 49,35 | 0,22% | 1.409.480,00 |
| 29.01.2019 | 48,66 | 49,31 | 48,66 | 49,24 | 1,11% | 2.028.126,00 |
| 28.01.2019 | 48,00 | 48,78 | 47,90 | 48,70 | 1,37% | 1.473.492,00 |
| 25.01.2019 | 47,60 | 48,06 | 47,49 | 48,04 | 1,12% | 896.013,00 |
| 24.01.2019 | 47,37 | 47,71 | 46,88 | 47,51 | 0,25% | 984.738,00 |
| 23.01.2019 | 47,04 | 47,39 | 46,90 | 47,39 | 0,68% | 1.607.862,00 |
| 22.01.2019 | 46,88 | 47,21 | 46,51 | 47,07 | 0,17% | 1.138.981,00 |
| 18.01.2019 | 46,79 | 47,07 | 46,41 | 46,99 | 0,43% | 916.875,00 |
| 17.01.2019 | 46,12 | 46,79 | 46,12 | 46,79 | 1,19% | 832.074,00 |
| 16.01.2019 | 45,89 | 46,41 | 45,56 | 46,24 | 0,78% | 730.911,00 |
| 15.01.2019 | 45,29 | 45,94 | 45,29 | 45,88 | 1,46% | 720.427,00 |
| 14.01.2019 | 45,34 | 45,57 | 45,12 | 45,22 | -0,44% | 209.058,00 |
| 11.01.2019 | 45,14 | 45,44 | 45,06 | 45,42 | 0,49% | 992.757,00 |
| 10.01.2019 | 44,11 | 45,23 | 43,99 | 45,20 | 2,36% | 1.269.107,00 |
| 09.01.2019 | 44,19 | 44,24 | 43,57 | 44,16 | 0,18% | 922.343,00 |
| 08.01.2019 | 42,93 | 44,15 | 42,93 | 44,08 | 2,75% | 1.152.390,00 |
| 07.01.2019 | 43,03 | 43,44 | 42,81 | 42,90 | 0,07% | 1.175.556,00 |
| 04.01.2019 | 42,86 | 43,20 | 42,67 | 42,87 | 0,35% | 1.742.458,00 |
| 03.01.2019 | 42,25 | 43,19 | 42,25 | 42,72 | 0,87% | 1.526.797,00 |
| 02.01.2019 | 43,47 | 43,47 | 42,06 | 42,35 | -3,49% | 1.388.704,00 |
| 31.12.2018 | 43,52 | 43,89 | 42,99 | 43,88 | 0,92% | 1.529.991,00 |
| 28.12.2018 | 43,95 | 44,26 | 43,09 | 43,48 | -0,09% | 1.620.707,00 |
| 27.12.2018 | 43,16 | 43,54 | 42,29 | 43,52 | 0,21% | 2.468.467,00 |
| 26.12.2018 | 42,33 | 43,43 | 42,09 | 43,43 | 2,87% | 2.878.356,00 |
| 24.12.2018 | 44,34 | 44,59 | 42,21 | 42,22 | -4,87% | 981.289,00 |
| 21.12.2018 | 45,21 | 46,24 | 44,37 | 44,38 | -1,86% | 4.320.897,00 |
| 20.12.2018 | 45,51 | 45,89 | 44,86 | 45,22 | -0,46% | 1.660.496,00 |
| 19.12.2018 | 45,57 | 46,11 | 45,16 | 45,43 | 0,02% | 2.133.821,00 |
| 18.12.2018 | 45,42 | 45,80 | 45,10 | 45,42 | 0,64% | 2.700.291,00 |
| 17.12.2018 | 47,28 | 47,56 | 44,99 | 45,13 | -4,32% | 2.131.653,00 |
| 14.12.2018 | 46,72 | 47,37 | 46,64 | 47,17 | 0,47% | 1.711.069,00 |
| 13.12.2018 | 46,27 | 47,35 | 46,27 | 46,95 | 1,54% | 1.537.122,00 |
| 12.12.2018 | 47,56 | 47,62 | 46,22 | 46,24 | -2,34% | 1.963.910,00 |
| 11.12.2018 | 47,19 | 47,66 | 47,19 | 47,35 | 0,72% | 1.691.099,00 |
| 10.12.2018 | 47,23 | 47,32 | 46,26 | 47,01 | -0,15% | 1.327.480,00 |
| 07.12.2018 | 47,28 | 47,61 | 46,90 | 47,08 | -0,44% | 1.572.313,00 |
| 06.12.2018 | 45,91 | 47,37 | 45,63 | 47,29 | 2,63% | 2.686.790,00 |
| 04.12.2018 | 47,00 | 47,16 | 45,97 | 46,08 | -2,19% | 1.870.090,00 |
| 03.12.2018 | 47,16 | 47,46 | 47,02 | 47,11 | 0,04% | 1.743.120,00 |
| 30.11.2018 | 46,38 | 47,17 | 46,33 | 47,09 | 2,04% | 2.136.061,00 |
| 29.11.2018 | 46,33 | 46,33 | 45,97 | 46,15 | -0,30% | 1.229.156,00 |
| 28.11.2018 | 46,00 | 46,40 | 46,00 | 46,29 | 0,46% | 1.991.160,00 |
| 27.11.2018 | 46,16 | 46,29 | 45,94 | 46,08 | 0,13% | 1.481.651,00 |
| 26.11.2018 | 46,30 | 46,39 | 45,88 | 46,02 | 0,00% | 814.771,00 |
| 23.11.2018 | 46,13 | 46,39 | 45,81 | 46,02 | -0,26% | 306.769,00 |
| 21.11.2018 | 45,86 | 46,66 | 45,66 | 46,14 | 0,54% | 841.554,00 |
| 20.11.2018 | 45,98 | 46,35 | 45,73 | 45,89 | -0,17% | 1.433.228,00 |
| 19.11.2018 | 45,71 | 46,19 | 45,56 | 45,97 | 0,70% | 992.350,00 |
| 16.11.2018 | 44,54 | 45,75 | 44,54 | 45,65 | 2,24% | 1.280.301,00 |
| 15.11.2018 | 45,07 | 45,18 | 44,35 | 44,65 | -1,85% | 1.592.603,00 |
| 14.11.2018 | 46,17 | 46,17 | 45,43 | 45,49 | -1,19% | 1.060.281,00 |
| 13.11.2018 | 45,95 | 46,38 | 45,76 | 46,04 | 0,41% | 1.174.969,00 |
| 12.11.2018 | 45,76 | 46,35 | 45,76 | 45,85 | 0,46% | 1.066.865,00 |
| 09.11.2018 | 45,41 | 45,78 | 45,26 | 45,64 | 0,09% | 804.585,00 |
| 08.11.2018 | 45,30 | 45,64 | 44,99 | 45,60 | 0,51% | 925.576,00 |
| 07.11.2018 | 44,99 | 45,37 | 44,74 | 45,37 | 1,29% | 825.256,00 |
| 06.11.2018 | 43,93 | 44,84 | 43,85 | 44,79 | 2,26% | 1.640.494,00 |
| 05.11.2018 | 43,71 | 44,15 | 43,57 | 43,80 | 0,64% | 1.313.910,00 |
| 02.11.2018 | 42,67 | 43,94 | 42,67 | 43,52 | 1,21% | 1.885.439,00 |
| 01.11.2018 | 43,08 | 43,42 | 42,68 | 43,00 | -0,09% | 1.132.453,00 |
| 31.10.2018 | 43,66 | 43,78 | 42,91 | 43,04 | -1,60% | 1.362.245,00 |
| 30.10.2018 | 43,53 | 44,23 | 43,38 | 43,74 | 0,88% | 1.140.059,00 |
| 29.10.2018 | 42,87 | 43,47 | 42,87 | 43,36 | 2,07% | 1.101.568,00 |
| 26.10.2018 | 43,18 | 43,23 | 42,08 | 42,48 | -1,85% | 1.244.826,00 |
| 25.10.2018 | 42,66 | 43,51 | 42,36 | 43,28 | 1,50% | 1.199.708,00 |
| 24.10.2018 | 42,58 | 43,40 | 42,44 | 42,64 | 0,33% | 2.515.316,00 |
| 23.10.2018 | 42,41 | 42,77 | 41,98 | 42,50 | 0,07% | 847.660,00 |
| 22.10.2018 | 43,27 | 43,44 | 42,45 | 42,47 | -1,76% | 673.088,00 |
| 19.10.2018 | 42,83 | 43,30 | 42,83 | 43,23 | 1,03% | 785.811,00 |
| 18.10.2018 | 42,84 | 43,22 | 42,74 | 42,79 | -0,12% | 861.408,00 |
| 17.10.2018 | 42,91 | 43,31 | 42,62 | 42,84 | -0,51% | 641.867,00 |
| 16.10.2018 | 42,46 | 43,17 | 42,18 | 43,06 | 1,51% | 996.327,00 |
| 15.10.2018 | 42,01 | 42,88 | 41,90 | 42,42 | 1,36% | 1.142.202,00 |
| 12.10.2018 | 42,38 | 42,69 | 41,73 | 41,85 | -0,66% | 1.750.335,00 |
| 11.10.2018 | 43,65 | 43,65 | 42,08 | 42,13 | -3,10% | 1.520.605,00 |
| 10.10.2018 | 44,26 | 44,35 | 43,45 | 43,48 | -2,01% | 1.413.511,00 |
| 09.10.2018 | 44,12 | 44,41 | 43,89 | 44,37 | 0,50% | 1.055.856,00 |
| 08.10.2018 | 43,68 | 44,43 | 43,58 | 44,15 | 1,45% | 2.231.415,00 |