Ameriprise Financial, Inc. AMP
NYSE · Vereinigte Staaten · Finanzen
$492,35-4,97 (-1,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $492,35 | -1,00 % | $497,78 | $502,49 | $492,00 | 769,30K |
| 2026-09-29 | $497,32 | +0,23 % | $493,45 | $498,34 | $492,58 | 496,60K |
| 2026-09-28 | $496,16 | +0,64 % | $491,59 | $497,76 | $489,39 | 724,90K |
| 2026-09-25 | $493,00 | +1,62 % | $486,37 | $500,21 | $486,37 | 765,10K |
| 2026-09-24 | $485,15 | -3,51 % | $504,89 | $507,53 | $477,91 | 1,02M |
| 2026-09-23 | $502,79 | -1,87 % | $508,82 | $516,22 | $501,37 | 728,10K |
| 2026-09-22 | $512,37 | -4,36 % | $536,78 | $536,82 | $498,80 | 1,05M |
| 2026-09-21 | $535,72 | -1,58 % | $550,22 | $552,51 | $534,12 | 659,40K |
| 2026-09-18 | $544,33 | -0,25 % | $544,20 | $547,12 | $537,08 | 1,37M |
| 2026-09-17 | $545,70 | +0,89 % | $544,57 | $552,13 | $541,82 | 525,10K |
| 2026-09-16 | $540,86 | -3,30 % | $556,84 | $556,84 | $531,61 | 609,60K |
| 2026-09-15 | $559,34 | +0,14 % | $555,85 | $560,18 | $552,39 | 685,50K |
| 2026-09-14 | $558,54 | +0,17 % | $556,36 | $562,35 | $552,59 | 600,80K |
| 2026-09-11 | $557,61 | +0,74 % | $560,00 | $561,27 | $550,85 | 327,10K |
| 2026-09-10 | $553,53 | +0,30 % | $554,91 | $563,65 | $552,50 | 552,30K |
| 2026-09-09 | $551,88 | -0,86 % | $554,94 | $557,23 | $546,84 | 787,30K |
| 2026-09-08 | $556,67 | -0,69 % | $557,89 | $561,24 | $554,10 | 545,60K |
| 2026-09-04 | $560,56 | -0,80 % | $553,25 | $565,58 | $553,25 | 372,80K |
| 2026-09-03 | $565,08 | +2,40 % | $557,05 | $567,33 | $554,19 | 470,70K |
| 2026-09-02 | $551,85 | +1,70 % | $544,21 | $561,82 | $544,21 | 495,30K |
| 2026-09-01 | $542,64 | -1,89 % | $549,85 | $558,56 | $541,28 | 468,00K |
| 2026-08-31 | $553,11 | -1,11 % | $557,99 | $559,15 | $553,00 | 481,80K |
| 2026-08-28 | $559,32 | +0,64 % | $557,15 | $561,21 | $554,95 | 271,20K |
| 2026-08-27 | $555,77 | -0,80 % | $555,90 | $561,46 | $550,01 | 304,20K |
| 2026-08-26 | $560,28 | 0,00 % | $559,32 | $563,51 | $550,00 | 306,60K |
| 2026-08-25 | $560,26 | -0,16 % | $560,62 | $561,58 | $555,36 | 281,00K |
| 2026-08-24 | $561,13 | +1,00 % | $555,20 | $563,34 | $553,44 | 249,80K |
| 2026-08-21 | $555,59 | +1,55 % | $551,46 | $562,61 | $551,46 | 571,60K |
| 2026-08-20 | $547,09 | -2,27 % | $561,24 | $564,47 | $546,66 | 382,90K |
| 2026-08-19 | $559,78 | -0,42 % | $565,30 | $571,10 | $558,88 | 384,80K |
| 2026-08-18 | $562,12 | +0,09 % | $566,25 | $568,70 | $560,01 | 330,40K |
| 2026-08-17 | $561,63 | -1,39 % | $567,95 | $571,18 | $561,19 | 451,70K |
| 2026-08-14 | $569,54 | -0,20 % | $571,00 | $572,56 | $567,93 | 289,90K |
| 2026-08-13 | $570,68 | +0,99 % | $565,94 | $571,17 | $560,98 | 320,10K |
| 2026-08-12 | $565,07 | +0,37 % | $560,21 | $565,32 | $557,64 | 375,70K |
| 2026-08-11 | $562,98 | +0,98 % | $555,67 | $565,44 | $555,60 | 385,10K |
| 2026-08-10 | $557,53 | +1,01 % | $555,74 | $562,42 | $550,25 | 347,00K |
| 2026-08-07 | $551,98 | -1,40 % | $555,22 | $558,59 | $549,80 | 463,30K |
| 2026-08-06 | $559,82 | -0,22 % | $565,00 | $565,05 | $554,13 | 430,60K |
| 2026-08-05 | $561,03 | +1,35 % | $560,00 | $564,30 | $554,86 | 420,80K |
| 2026-08-04 | $553,58 | +0,27 % | $552,07 | $557,11 | $550,64 | 623,00K |
| 2026-08-03 | $552,07 | +1,14 % | $546,49 | $553,82 | $543,97 | 366,70K |
| 2026-07-31 | $545,84 | +0,25 % | $545,52 | $549,39 | $543,43 | 480,60K |
| 2026-07-30 | $544,46 | +0,77 % | $541,41 | $546,31 | $532,92 | 418,60K |
| 2026-07-29 | $540,29 | -1,16 % | $541,64 | $547,92 | $539,00 | 444,70K |
| 2026-07-28 | $546,62 | +1,60 % | $538,23 | $553,46 | $536,29 | 697,10K |
| 2026-07-27 | $538,01 | +1,72 % | $534,43 | $543,25 | $530,91 | 654,00K |
| 2026-07-24 | $528,90 | +1,69 % | $519,41 | $530,21 | $510,75 | 491,80K |
| 2026-07-23 | $520,11 | -1,27 % | $531,37 | $536,58 | $515,09 | 929,20K |
| 2026-07-22 | $526,82 | -0,29 % | $529,68 | $531,46 | $525,21 | 641,80K |
| 2026-07-21 | $528,37 | +0,41 % | $527,90 | $529,35 | $522,96 | 557,00K |
| 2026-07-20 | $526,22 | -0,31 % | $528,76 | $530,82 | $523,17 | 459,80K |
| 2026-07-17 | $527,87 | -1,00 % | $523,80 | $538,93 | $523,69 | 661,50K |
| 2026-07-16 | $533,21 | +1,12 % | $520,05 | $533,24 | $520,05 | 666,90K |
| 2026-07-15 | $527,28 | +1,67 % | $518,88 | $533,04 | $516,42 | 692,40K |
| 2026-07-14 | $518,60 | +0,07 % | $511,22 | $521,38 | $505,38 | 560,00K |
| 2026-07-13 | $518,23 | +2,26 % | $503,53 | $519,31 | $503,53 | 745,60K |
| 2026-07-10 | $506,76 | +1,32 % | $508,80 | $513,00 | $500,69 | 456,20K |
| 2026-07-09 | $500,16 | +1,95 % | $495,10 | $506,07 | $489,27 | 601,30K |
| 2026-07-08 | $490,58 | -3,40 % | $509,88 | $510,38 | $488,78 | 893,10K |
| 2026-07-07 | $507,84 | +0,07 % | $505,77 | $512,70 | $505,77 | 553,90K |
| 2026-07-06 | $507,50 | +3,75 % | $490,37 | $507,74 | $487,17 | 753,20K |
| 2026-07-02 | $489,16 | +1,98 % | $484,70 | $492,46 | $481,50 | 694,50K |
| 2026-07-01 | $479,68 | +4,56 % | $460,00 | $480,81 | $457,39 | 657,40K |
| 2026-06-30 | $458,76 | +2,68 % | $449,82 | $460,34 | $449,08 | 790,10K |
| 2026-06-29 | $446,79 | -1,33 % | $454,50 | $458,71 | $446,04 | 865,30K |
| 2026-06-26 | $452,81 | -0,11 % | $452,97 | $455,00 | $444,00 | 2,75M |
| 2026-06-25 | $453,29 | -1,66 % | $463,90 | $469,63 | $452,11 | 675,20K |
| 2026-06-24 | $460,95 | -1,11 % | $463,61 | $465,49 | $454,73 | 674,80K |
| 2026-06-23 | $466,11 | -1,12 % | $466,53 | $473,56 | $464,77 | 854,90K |
| 2026-06-22 | $471,41 | +0,85 % | $469,41 | $474,67 | $467,13 | 708,30K |
| 2026-06-18 | $467,43 | -0,96 % | $476,37 | $477,49 | $465,12 | 1,27M |
| 2026-06-17 | $471,97 | +0,14 % | $470,94 | $476,74 | $469,82 | 459,80K |
| 2026-06-16 | $471,33 | +2,49 % | $463,99 | $473,30 | $460,26 | 648,30K |
| 2026-06-15 | $459,88 | +0,16 % | $463,31 | $467,09 | $459,17 | 588,10K |
| 2026-06-12 | $459,13 | +1,94 % | $452,88 | $463,91 | $451,34 | 681,90K |
| 2026-06-11 | $450,38 | -0,05 % | $451,31 | $452,25 | $446,56 | 364,50K |
| 2026-06-10 | $450,62 | +0,32 % | $448,10 | $454,15 | $445,65 | 489,00K |
| 2026-06-09 | $449,19 | -0,04 % | $451,53 | $455,15 | $442,55 | 480,90K |
| 2026-06-08 | $449,38 | -1,16 % | $453,93 | $455,85 | $447,70 | 547,60K |
| 2026-06-05 | $454,66 | -0,09 % | $456,13 | $457,08 | $452,84 | 615,40K |
| 2026-06-04 | $455,09 | +3,21 % | $444,55 | $458,52 | $444,55 | 565,60K |
| 2026-06-03 | $440,93 | -1,00 % | $441,86 | $444,62 | $433,24 | 547,50K |
| 2026-06-02 | $445,40 | -0,39 % | $443,51 | $451,28 | $438,66 | 636,70K |
| 2026-06-01 | $447,15 | +0,32 % | $443,77 | $453,66 | $442,00 | 745,30K |
| 2026-05-29 | $445,71 | +1,33 % | $439,74 | $449,33 | $438,50 | 1,58M |
| 2026-05-28 | $439,85 | -0,75 % | $439,20 | $444,87 | $437,24 | 675,70K |
| 2026-05-27 | $443,17 | -2,71 % | $454,43 | $454,43 | $437,27 | 576,50K |
| 2026-05-26 | $455,50 | +0,71 % | $451,01 | $456,18 | $450,09 | 475,10K |
| 2026-05-22 | $452,31 | +0,39 % | $452,46 | $457,12 | $450,12 | 629,50K |