435,638$
1,19%
Echtzeit-Aktienkurs Ameriprise Financial Inc.
Bid:
Ask:
Aktienkurse zur Ameriprise Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 429,97 | 436,73 | 425,64 | 436,61 | 1,42% | 1.094.448,00 |
| 30.05.2024 | 428,64 | 432,14 | 426,56 | 430,51 | 0,59% | 344.197,00 |
| 29.05.2024 | 431,71 | 432,02 | 426,33 | 427,98 | -1,61% | 385.014,00 |
| 28.05.2024 | 440,56 | 442,79 | 434,51 | 434,97 | -1,36% | 544.228,00 |
| 24.05.2024 | 435,70 | 440,98 | 435,19 | 440,97 | 1,57% | 295.598,00 |
| 23.05.2024 | 438,99 | 438,99 | 431,96 | 434,15 | -0,88% | 359.646,00 |
| 22.05.2024 | 433,41 | 438,13 | 432,34 | 437,99 | 0,90% | 441.239,00 |
| 21.05.2024 | 433,39 | 437,35 | 432,42 | 434,08 | 0,23% | 344.812,00 |
| 20.05.2024 | 433,24 | 435,96 | 431,81 | 433,10 | -0,23% | 343.809,00 |
| 17.05.2024 | 438,42 | 439,60 | 433,78 | 434,12 | -0,43% | 931.876,00 |
| 16.05.2024 | 440,00 | 442,09 | 435,92 | 435,98 | -0,78% | 403.737,00 |
| 15.05.2024 | 437,00 | 439,99 | 436,55 | 439,39 | 0,93% | 404.018,00 |
| 14.05.2024 | 432,94 | 436,34 | 432,00 | 435,33 | 0,78% | 238.669,00 |
| 13.05.2024 | 434,55 | 436,39 | 431,43 | 431,94 | -0,37% | 328.914,00 |
| 10.05.2024 | 432,33 | 434,75 | 430,15 | 433,55 | 0,82% | 329.956,00 |
| 09.05.2024 | 425,07 | 430,30 | 425,07 | 430,03 | 0,96% | 278.963,00 |
| 08.05.2024 | 424,22 | 427,29 | 423,47 | 425,94 | 0,25% | 351.998,00 |
| 07.05.2024 | 426,02 | 426,96 | 424,01 | 424,87 | -0,02% | 398.244,00 |
| 06.05.2024 | 422,10 | 425,30 | 421,48 | 424,96 | 1,43% | 436.037,00 |
| 03.05.2024 | 417,60 | 420,41 | 414,36 | 418,95 | 0,59% | 279.712,00 |
| 02.05.2024 | 415,60 | 418,15 | 412,05 | 416,48 | 0,74% | 295.701,00 |
| 01.05.2024 | 411,79 | 420,64 | 409,21 | 413,44 | 0,40% | 490.533,00 |
| 30.04.2024 | 414,89 | 416,02 | 411,20 | 411,79 | -1,10% | 507.715,00 |
| 29.04.2024 | 411,35 | 419,98 | 411,35 | 416,35 | 1,55% | 415.289,00 |
| 26.04.2024 | 408,57 | 412,47 | 408,57 | 410,01 | -0,22% | 454.209,00 |
| 25.04.2024 | 409,93 | 412,44 | 401,69 | 410,91 | -0,47% | 652.390,00 |
| 24.04.2024 | 406,04 | 415,25 | 406,04 | 412,86 | 1,27% | 675.515,00 |
| 23.04.2024 | 420,11 | 423,58 | 402,70 | 407,69 | -3,25% | 992.009,00 |
| 22.04.2024 | 419,98 | 425,22 | 414,49 | 421,38 | 1,05% | 538.086,00 |
| 19.04.2024 | 414,32 | 417,92 | 411,61 | 417,01 | 1,06% | 1.159.135,00 |
| 18.04.2024 | 413,67 | 416,42 | 410,54 | 412,63 | 0,21% | 365.844,00 |
| 17.04.2024 | 414,07 | 416,27 | 411,21 | 411,77 | 0,22% | 518.350,00 |
| 16.04.2024 | 411,42 | 413,97 | 408,77 | 410,85 | -0,08% | 583.225,00 |
| 15.04.2024 | 420,34 | 423,55 | 409,19 | 411,18 | -0,61% | 588.966,00 |
| 12.04.2024 | 419,78 | 421,52 | 412,54 | 413,70 | -2,08% | 630.554,00 |
| 11.04.2024 | 425,13 | 427,65 | 420,95 | 422,48 | -0,82% | 467.635,00 |
| 10.04.2024 | 425,93 | 430,99 | 423,86 | 425,98 | -0,84% | 473.315,00 |
| 09.04.2024 | 437,36 | 438,86 | 427,14 | 429,59 | -1,42% | 376.873,00 |
| 08.04.2024 | 435,42 | 437,85 | 433,98 | 435,77 | 0,22% | 288.865,00 |
| 05.04.2024 | 429,97 | 435,63 | 429,97 | 434,81 | 1,38% | 295.569,00 |
| 04.04.2024 | 440,39 | 440,67 | 428,73 | 428,89 | -1,68% | 419.484,00 |
| 03.04.2024 | 433,35 | 438,25 | 431,67 | 436,22 | 0,70% | 374.400,00 |
| 02.04.2024 | 434,67 | 436,08 | 431,17 | 433,20 | -0,37% | 523.102,00 |
| 01.04.2024 | 437,79 | 438,25 | 433,69 | 434,83 | -0,82% | 434.260,00 |
| 28.03.2024 | 438,16 | 440,64 | 435,28 | 438,44 | 0,56% | 446.250,00 |
| 27.03.2024 | 435,52 | 438,00 | 430,86 | 435,98 | 1,10% | 488.718,00 |
| 26.03.2024 | 431,67 | 434,21 | 430,86 | 431,22 | -0,07% | 354.590,00 |
| 25.03.2024 | 429,05 | 433,12 | 429,05 | 431,51 | 0,31% | 515.149,00 |
| 22.03.2024 | 436,48 | 436,48 | 429,79 | 430,16 | -1,28% | 445.079,00 |
| 21.03.2024 | 431,00 | 437,23 | 429,71 | 435,73 | 1,07% | 543.800,00 |
| 20.03.2024 | 428,29 | 433,80 | 425,37 | 431,13 | 0,50% | 629.693,00 |
| 19.03.2024 | 425,02 | 429,22 | 425,02 | 428,99 | 1,09% | 613.950,00 |
| 18.03.2024 | 420,51 | 427,74 | 418,47 | 424,36 | 1,16% | 694.957,00 |
| 15.03.2024 | 410,39 | 421,85 | 410,39 | 419,49 | 1,34% | 1.263.472,00 |
| 14.03.2024 | 418,81 | 418,81 | 410,28 | 413,95 | -0,67% | 508.002,00 |
| 13.03.2024 | 413,68 | 417,27 | 413,30 | 416,75 | 0,91% | 430.126,00 |
| 12.03.2024 | 413,25 | 414,49 | 410,09 | 412,99 | 0,32% | 274.044,00 |
| 11.03.2024 | 410,33 | 413,07 | 407,49 | 411,69 | -0,08% | 395.269,00 |
| 08.03.2024 | 413,00 | 416,68 | 410,62 | 412,01 | -0,19% | 371.802,00 |
| 07.03.2024 | 417,01 | 419,24 | 411,99 | 412,78 | -0,65% | 589.250,00 |
| 06.03.2024 | 414,57 | 415,68 | 411,17 | 415,47 | 0,70% | 357.983,00 |
| 05.03.2024 | 409,56 | 417,43 | 409,56 | 412,59 | 0,05% | 419.548,00 |
| 04.03.2024 | 409,46 | 414,64 | 407,00 | 412,38 | 0,44% | 436.158,00 |
| 01.03.2024 | 407,67 | 410,91 | 404,04 | 410,59 | 0,79% | 442.250,00 |
| 29.02.2024 | 412,20 | 412,54 | 405,15 | 407,36 | -0,80% | 789.703,00 |
| 28.02.2024 | 407,95 | 413,34 | 407,29 | 410,64 | 0,47% | 354.155,00 |
| 27.02.2024 | 408,18 | 410,60 | 404,95 | 408,71 | 0,19% | 362.603,00 |
| 26.02.2024 | 405,79 | 410,71 | 403,68 | 407,93 | 0,20% | 517.482,00 |
| 23.02.2024 | 405,00 | 408,30 | 404,01 | 407,12 | 0,94% | 319.049,00 |
| 22.02.2024 | 398,19 | 403,75 | 396,96 | 403,33 | 2,02% | 341.084,00 |
| 21.02.2024 | 396,70 | 397,18 | 392,70 | 395,36 | -0,36% | 466.367,00 |
| 20.02.2024 | 394,20 | 398,09 | 390,30 | 396,78 | -0,26% | 359.440,00 |
| 16.02.2024 | 397,00 | 400,76 | 395,92 | 397,80 | -0,01% | 299.077,00 |
| 15.02.2024 | 393,75 | 399,73 | 391,31 | 397,83 | 1,65% | 306.529,00 |
| 14.02.2024 | 392,43 | 393,58 | 389,50 | 391,36 | 0,38% | 329.148,00 |
| 13.02.2024 | 392,58 | 396,43 | 385,76 | 389,89 | -1,88% | 405.291,00 |
| 12.02.2024 | 397,15 | 402,33 | 393,95 | 397,37 | 0,11% | 415.662,00 |
| 09.02.2024 | 394,64 | 398,20 | 392,95 | 396,94 | 0,53% | 306.793,00 |
| 08.02.2024 | 389,94 | 395,02 | 388,09 | 394,83 | 0,89% | 329.159,00 |
| 07.02.2024 | 389,09 | 393,17 | 386,71 | 391,36 | 0,85% | 423.947,00 |
| 06.02.2024 | 390,07 | 392,45 | 386,10 | 388,05 | -0,52% | 365.023,00 |
| 05.02.2024 | 387,81 | 390,86 | 385,56 | 390,07 | -0,16% | 395.164,00 |
| 02.02.2024 | 385,77 | 392,66 | 381,99 | 390,69 | 1,21% | 322.798,00 |
| 01.02.2024 | 387,35 | 389,70 | 378,05 | 386,02 | -0,21% | 391.639,00 |
| 31.01.2024 | 392,45 | 396,35 | 386,73 | 386,83 | -1,71% | 581.323,00 |
| 30.01.2024 | 391,51 | 394,51 | 391,43 | 393,55 | 0,11% | 390.184,00 |
| 29.01.2024 | 390,13 | 393,31 | 388,51 | 393,11 | 0,44% | 591.562,00 |
| 26.01.2024 | 393,43 | 395,45 | 389,68 | 391,40 | 0,01% | 497.214,00 |
| 25.01.2024 | 370,12 | 402,64 | 370,12 | 391,38 | 0,49% | 1.250.983,00 |
| 24.01.2024 | 390,99 | 393,60 | 388,99 | 389,46 | 0,43% | 577.126,00 |
| 23.01.2024 | 387,52 | 387,97 | 384,85 | 387,80 | 0,18% | 422.557,00 |
| 22.01.2024 | 382,66 | 388,69 | 382,66 | 387,11 | 1,43% | 476.367,00 |
| 19.01.2024 | 377,63 | 382,26 | 374,06 | 381,67 | 1,81% | 1.231.824,00 |
| 18.01.2024 | 372,21 | 375,00 | 369,29 | 374,88 | 0,76% | 519.255,00 |
| 17.01.2024 | 369,14 | 376,42 | 368,41 | 372,06 | -0,38% | 501.131,00 |
| 16.01.2024 | 373,35 | 373,92 | 369,18 | 373,47 | -0,78% | 813.812,00 |
| 12.01.2024 | 380,46 | 381,84 | 374,98 | 376,40 | -0,49% | 354.152,00 |
| 11.01.2024 | 378,50 | 378,88 | 374,23 | 378,27 | 0,07% | 422.355,00 |
| 10.01.2024 | 376,36 | 378,20 | 374,48 | 377,99 | 0,55% | 304.497,00 |
| 09.01.2024 | 382,23 | 383,35 | 374,01 | 375,91 | -2,22% | 513.594,00 |