Deutsche Märkte geschlossen

Ameren Corporation (AEE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
88,04-0,66 (-0,74%)
Börsenschluss: 04:00PM EST
88,35 +0,31 (+0,35%)
Nachbörse: 04:26PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202287,7188,3887,1688,0488,04941.900
01. Dez. 202290,1690,8988,6288,7088,701.076.100
30. Nov. 202287,0789,6386,8889,3289,322.240.500
29. Nov. 202287,5087,6686,8487,2487,241.011.000
28. Nov. 202288,1888,4887,3087,9487,941.056.500
25. Nov. 202288,4988,9688,3888,8188,81350.000
23. Nov. 202287,0088,2287,0088,1488,14923.200
22. Nov. 202287,0287,9186,5987,2387,23957.800
21. Nov. 202286,4087,4086,0286,7686,761.579.000
18. Nov. 202284,6086,2784,4986,1886,181.689.800
17. Nov. 202283,7284,0583,1183,5983,591.492.800
16. Nov. 202283,6384,9983,5684,4884,481.194.000
15. Nov. 202283,1983,8682,1483,4283,42824.000
14. Nov. 202283,4083,7982,4582,4882,481.276.200
11. Nov. 202285,4185,4182,7883,3283,321.479.300
10. Nov. 202283,7785,4082,4685,3085,302.052.700
09. Nov. 202282,0982,6681,1781,5781,571.972.200
08. Nov. 202281,5582,9181,2482,3382,332.195.400
07. Nov. 202281,2782,1980,0481,0281,023.203.600
04. Nov. 202281,2882,3680,0281,0381,031.777.400
03. Nov. 202280,5482,1879,8881,1481,141.937.100
02. Nov. 202281,8683,5781,1681,1781,171.683.700
01. Nov. 202281,8282,3881,0582,1282,121.125.100
31. Okt. 202282,3382,3381,0981,5281,521.178.400
28. Okt. 202280,6082,4680,6082,3382,33913.300
27. Okt. 202280,0581,3479,8980,2880,281.290.000
26. Okt. 202280,0180,4079,2179,5179,51948.000
25. Okt. 202278,0279,6777,8479,5279,521.884.300
24. Okt. 202278,0978,8277,2577,8777,871.959.300
21. Okt. 202276,8878,2376,1777,5877,581.199.600
20. Okt. 202278,2878,2876,2776,6276,621.465.800
19. Okt. 202278,3479,2677,7978,5678,56907.800
18. Okt. 202279,1779,8378,6379,3679,361.224.300
17. Okt. 202277,0778,5577,0777,7177,711.191.300
14. Okt. 202277,9678,6575,9876,2576,251.239.800
13. Okt. 202273,9777,3973,2877,1977,192.599.400
12. Okt. 202277,7277,9774,8974,9474,942.328.000
11. Okt. 202277,2878,6377,0177,8877,881.649.500
10. Okt. 202277,0378,3676,9077,6977,691.261.100
07. Okt. 202278,9479,1776,5276,9676,961.739.900
06. Okt. 202281,1381,1378,5878,8478,841.708.600
05. Okt. 202283,0083,0080,8981,4481,441.354.600
04. Okt. 202282,8484,1882,5084,0784,071.039.500
03. Okt. 202281,7883,2581,0382,7582,751.348.500
30. Sept. 202283,0183,2580,3480,5580,552.197.700
29. Sept. 202285,6685,6682,2082,4982,491.473.100
28. Sept. 202286,3186,6085,0586,0086,001.286.800
27. Sept. 202287,0387,3784,7185,1185,111.604.600
26. Sept. 202288,7188,7586,2286,7186,711.852.700
23. Sept. 202289,4589,6387,9989,0889,081.149.700
22. Sept. 202290,3291,0089,6090,4190,411.283.600
21. Sept. 202291,9293,0190,4290,4690,461.793.700
20. Sept. 202291,5991,7190,2691,2491,241.257.800
19. Sept. 202291,4192,3790,8892,3092,30873.800
16. Sept. 202290,9791,9790,9791,7391,732.386.200
15. Sept. 202293,2293,2291,0491,1891,181.106.000
14. Sept. 202293,1094,4993,1093,7393,73958.800
13. Sept. 202295,1495,3592,6093,0893,081.156.000
12. Sept. 202295,9296,3695,3195,9395,931.050.700
09. Sept. 202295,1395,9294,6195,6195,611.443.300
08. Sept. 202295,2895,6294,4594,8294,821.111.200
07. Sept. 202292,7895,6692,7095,6195,611.359.600
06. Sept. 202292,6493,5291,9792,2292,22993.200
02. Sept. 202293,7594,7992,4792,9392,93876.100
01. Sept. 202292,7693,9192,2893,8693,86935.000
31. Aug. 202293,2893,7392,6092,6292,621.628.400
30. Aug. 202295,5495,5493,1593,3493,34891.500
29. Aug. 202294,2595,9193,7595,2595,25959.300
26. Aug. 202296,1796,5294,7394,7994,791.098.200
25. Aug. 202295,8396,3695,3596,3296,321.571.200
24. Aug. 202295,4195,8794,8395,7495,741.212.200
23. Aug. 202295,7095,9594,6895,3495,34769.800
22. Aug. 202296,8397,1195,5695,8395,831.332.100
19. Aug. 202296,9397,5396,4897,3597,351.380.400
18. Aug. 202296,5397,0596,3296,7096,701.193.700
17. Aug. 202295,8996,5895,6996,3496,34840.200
16. Aug. 202295,8096,8695,6896,0296,021.238.600
15. Aug. 202294,8596,1194,5195,9995,991.046.600
12. Aug. 202294,5695,0694,2394,8394,831.740.800
11. Aug. 202293,9094,7293,1894,0394,031.318.900
10. Aug. 202293,8694,1893,1293,9593,951.508.000
09. Aug. 202292,2593,6192,1093,4693,461.056.900
08. Aug. 202292,1492,5091,4691,8991,891.246.100
05. Aug. 202291,4593,0189,4191,3091,301.580.300
04. Aug. 202292,2492,8591,4891,5991,591.546.700
03. Aug. 202292,1892,5590,3492,3092,301.610.800
02. Aug. 202293,5593,9392,4692,5392,531.352.300
01. Aug. 202293,1093,3792,2593,0293,021.197.600
29. Juli 202292,1193,5791,9793,1293,121.002.700
28. Juli 202290,2592,2590,0392,0692,06985.100
27. Juli 202289,1489,5688,6889,3989,39646.000
26. Juli 202288,1289,5788,1289,4089,40652.300
25. Juli 202287,2888,3787,1088,2888,28658.600
22. Juli 202286,7687,6086,5787,4387,43662.300
21. Juli 202285,6286,3485,3086,3186,31885.100
20. Juli 202286,5686,6985,1685,8585,851.788.100
19. Juli 202286,6987,0186,3586,4786,471.374.200
18. Juli 202287,4087,7186,3686,4286,42894.800
15. Juli 202287,7987,8886,3687,7587,75861.100
14. Juli 202285,5687,2085,4487,0587,05887.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...