Ameren Corporation AEE
NYSE · Amerika Birleşik Devletleri · Kamu Hizmetleri
$99,38-0,87 (-%0,87)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |