Ameren Corporation AEE
NYSE · Vereinigte Staaten · Versorger
$98,50-0,88 (-0,89 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $99,38 | -0,87 % | $100,74 | $100,99 | $99,38 | 2,29M |
| 2026-09-29 | $100,25 | +0,87 % | $98,77 | $100,62 | $98,75 | 2,87M |
| 2026-09-28 | $99,39 | 0,00 % | $99,29 | $99,81 | $98,61 | 2,39M |
| 2026-09-25 | $99,39 | +0,19 % | $99,06 | $99,53 | $98,25 | 2,43M |
| 2026-09-24 | $99,20 | -0,54 % | $100,07 | $100,19 | $99,14 | 2,33M |
| 2026-09-23 | $99,74 | -1,89 % | $101,13 | $101,13 | $99,57 | 1,40M |
| 2026-09-22 | $101,66 | -0,17 % | $101,67 | $102,20 | $101,24 | 1,67M |
| 2026-09-21 | $101,83 | -0,39 % | $102,03 | $102,37 | $101,53 | 1,85M |
| 2026-09-18 | $102,23 | -1,61 % | $102,53 | $103,08 | $102,21 | 2,84M |
| 2026-09-17 | $103,90 | +0,83 % | $103,42 | $104,23 | $103,33 | 1,74M |
| 2026-09-16 | $103,04 | +0,02 % | $103,67 | $104,17 | $102,63 | 1,08M |
| 2026-09-15 | $103,02 | -0,91 % | $104,03 | $104,83 | $102,62 | 1,24M |
| 2026-09-14 | $103,97 | -0,89 % | $105,18 | $105,67 | $103,77 | 2,36M |
| 2026-09-11 | $104,90 | -0,05 % | $105,64 | $105,94 | $104,71 | 888,40K |
| 2026-09-10 | $104,95 | -1,22 % | $106,46 | $107,08 | $104,94 | 1,45M |
| 2026-09-09 | $106,25 | -0,45 % | $106,79 | $107,12 | $105,49 | 1,61M |
| 2026-09-08 | $106,73 | +0,24 % | $105,55 | $107,40 | $105,38 | 1,66M |
| 2026-09-04 | $106,47 | +0,06 % | $105,81 | $106,97 | $105,79 | 1,67M |
| 2026-09-03 | $106,41 | +0,49 % | $106,36 | $107,25 | $105,87 | 1,69M |
| 2026-09-02 | $105,89 | -0,19 % | $106,05 | $106,37 | $104,92 | 1,20M |
| 2026-09-01 | $106,09 | +0,08 % | $106,39 | $106,76 | $105,23 | 1,24M |
| 2026-08-31 | $106,01 | -0,10 % | $105,19 | $106,39 | $104,79 | 1,25M |
| 2026-08-28 | $106,12 | -0,59 % | $107,42 | $107,42 | $105,84 | 1,09M |
| 2026-08-27 | $106,75 | -0,93 % | $106,62 | $107,05 | $106,00 | 1,10M |
| 2026-08-26 | $107,75 | +0,86 % | $107,28 | $108,12 | $107,08 | 957,00K |
| 2026-08-25 | $106,83 | -0,31 % | $107,41 | $107,69 | $106,69 | 948,20K |
| 2026-08-24 | $107,16 | +0,97 % | $106,40 | $107,26 | $105,74 | 1,27M |
| 2026-08-21 | $106,13 | -2,45 % | $108,90 | $109,67 | $106,05 | 1,59M |
| 2026-08-20 | $108,79 | -0,45 % | $108,63 | $110,01 | $108,36 | 1,73M |
| 2026-08-19 | $109,28 | -0,36 % | $110,55 | $110,85 | $109,05 | 1,38M |
| 2026-08-18 | $109,67 | +0,18 % | $110,52 | $110,94 | $109,38 | 1,34M |
| 2026-08-17 | $109,47 | -0,25 % | $109,24 | $109,83 | $108,68 | 959,80K |
| 2026-08-14 | $109,74 | +0,57 % | $108,93 | $110,07 | $108,93 | 1,00M |
| 2026-08-13 | $109,12 | +0,28 % | $109,42 | $109,78 | $108,86 | 2,36M |
| 2026-08-12 | $108,82 | +0,93 % | $107,99 | $108,92 | $107,66 | 1,51M |
| 2026-08-11 | $107,82 | +0,77 % | $107,00 | $108,12 | $106,45 | 1,04M |
| 2026-08-10 | $107,00 | -1,69 % | $108,32 | $108,68 | $106,77 | 1,88M |
| 2026-08-07 | $108,84 | +0,53 % | $107,89 | $109,56 | $107,17 | 1,37M |
| 2026-08-06 | $108,27 | -0,62 % | $109,88 | $110,09 | $107,04 | 1,91M |
| 2026-08-05 | $108,95 | -0,45 % | $108,98 | $109,57 | $107,19 | 1,66M |
| 2026-08-04 | $109,44 | -0,05 % | $108,78 | $109,95 | $107,98 | 1,70M |
| 2026-08-03 | $109,50 | -0,10 % | $108,96 | $110,56 | $108,51 | 2,29M |
| 2026-07-31 | $109,61 | +0,79 % | $108,77 | $110,25 | $107,19 | 2,76M |
| 2026-07-30 | $108,75 | -1,11 % | $110,76 | $110,76 | $107,78 | 1,97M |
| 2026-07-29 | $109,97 | -2,26 % | $112,90 | $112,90 | $109,82 | 1,12M |
| 2026-07-28 | $112,51 | +0,36 % | $113,10 | $114,75 | $112,44 | 1,19M |
| 2026-07-27 | $112,11 | -1,47 % | $113,09 | $113,90 | $111,65 | 1,14M |
| 2026-07-24 | $113,78 | +0,45 % | $113,94 | $114,82 | $113,24 | 1,09M |
| 2026-07-23 | $113,27 | +1,12 % | $111,76 | $113,48 | $111,66 | 886,70K |
| 2026-07-22 | $112,01 | +1,88 % | $111,07 | $112,16 | $110,55 | 950,70K |
| 2026-07-21 | $109,94 | -0,43 % | $110,04 | $110,46 | $109,02 | 1,57M |
| 2026-07-20 | $110,42 | -1,01 % | $111,91 | $112,65 | $110,16 | 1,52M |
| 2026-07-17 | $111,55 | -1,37 % | $114,14 | $115,08 | $111,03 | 2,02M |
| 2026-07-16 | $113,10 | +1,54 % | $111,60 | $113,10 | $111,46 | 1,19M |
| 2026-07-15 | $111,38 | -1,39 % | $112,58 | $113,34 | $111,00 | 1,72M |
| 2026-07-14 | $112,95 | -0,42 % | $114,28 | $114,86 | $112,76 | 1,71M |
| 2026-07-13 | $113,43 | +0,43 % | $113,18 | $114,14 | $112,86 | 1,27M |
| 2026-07-10 | $112,94 | +1,05 % | $111,82 | $113,26 | $111,82 | 1,17M |
| 2026-07-09 | $111,77 | -1,25 % | $113,00 | $113,24 | $111,54 | 1,47M |
| 2026-07-08 | $113,19 | -1,08 % | $114,34 | $114,72 | $113,00 | 1,38M |
| 2026-07-07 | $114,43 | +1,27 % | $114,03 | $116,40 | $113,99 | 1,40M |
| 2026-07-06 | $112,99 | -1,76 % | $114,61 | $114,82 | $112,89 | 1,64M |
| 2026-07-02 | $115,02 | +2,52 % | $113,19 | $115,24 | $112,73 | 1,34M |
| 2026-07-01 | $112,19 | -0,75 % | $113,28 | $113,42 | $111,98 | 3,00M |
| 2026-06-30 | $113,04 | -1,35 % | $113,85 | $114,54 | $113,01 | 1,83M |
| 2026-06-29 | $114,59 | -3,15 % | $116,40 | $117,39 | $114,36 | 3,73M |
| 2026-06-26 | $118,32 | +3,31 % | $115,03 | $118,32 | $114,31 | 4,22M |
| 2026-06-25 | $114,53 | +1,07 % | $114,04 | $114,80 | $113,06 | 2,00M |
| 2026-06-24 | $113,32 | +1,45 % | $113,00 | $113,47 | $112,02 | 1,76M |
| 2026-06-23 | $111,70 | +1,82 % | $110,46 | $111,94 | $109,61 | 2,02M |
| 2026-06-22 | $109,70 | +0,95 % | $108,67 | $110,34 | $108,60 | 2,02M |
| 2026-06-18 | $108,67 | -0,23 % | $109,11 | $110,09 | $108,17 | 2,40M |
| 2026-06-17 | $108,92 | -1,41 % | $109,80 | $110,58 | $108,34 | 1,66M |
| 2026-06-16 | $110,48 | +0,83 % | $109,91 | $111,36 | $109,53 | 1,64M |
| 2026-06-15 | $109,57 | +0,52 % | $108,31 | $110,11 | $107,90 | 1,47M |
| 2026-06-12 | $109,00 | +0,69 % | $108,70 | $109,66 | $108,43 | 1,33M |
| 2026-06-11 | $108,25 | -0,48 % | $109,56 | $110,25 | $108,04 | 1,42M |
| 2026-06-10 | $108,77 | +0,72 % | $109,12 | $109,45 | $108,13 | 1,31M |
| 2026-06-09 | $107,99 | +0,78 % | $106,89 | $108,58 | $106,14 | 1,33M |
| 2026-06-08 | $107,15 | -1,94 % | $108,93 | $109,57 | $107,05 | 1,37M |
| 2026-06-05 | $109,27 | +2,13 % | $107,70 | $110,13 | $107,52 | 2,02M |
| 2026-06-04 | $106,99 | +0,72 % | $106,90 | $107,84 | $105,57 | 1,30M |
| 2026-06-03 | $106,23 | -0,52 % | $107,16 | $108,72 | $106,11 | 1,99M |
| 2026-06-02 | $106,78 | +1,61 % | $105,09 | $107,04 | $105,09 | 1,87M |
| 2026-06-01 | $105,09 | -2,67 % | $106,69 | $106,97 | $105,06 | 1,59M |
| 2026-05-29 | $107,97 | -0,88 % | $108,69 | $109,09 | $107,58 | 3,90M |
| 2026-05-28 | $108,93 | -1,97 % | $110,85 | $111,31 | $108,63 | 1,61M |
| 2026-05-27 | $111,12 | +0,08 % | $110,88 | $111,46 | $110,28 | 1,49M |
| 2026-05-26 | $111,03 | -0,23 % | $112,17 | $112,17 | $110,62 | 1,12M |
| 2026-05-22 | $111,29 | +1,32 % | $110,04 | $111,57 | $109,27 | 1,82M |