Echtzeit-Aktienkurs Latam Airlines Group S.A. (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Latam Airlines Group S.A. (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2020 | 0,00 | 3,29 | 0,00 | 3,20 | 9,79% | - |
| 08.06.2020 | 0,00 | 2,92 | 0,00 | 2,91 | 38,24% | - |
| 05.06.2020 | 2,14 | 2,17 | 2,02 | 2,11 | 8,79% | - |
| 04.06.2020 | 1,91 | 2,03 | 1,91 | 1,94 | -7,19% | - |
| 03.06.2020 | 2,26 | 2,28 | 0,00 | 2,09 | 25,60% | - |
| 02.06.2020 | 0,00 | 1,91 | 0,00 | 1,66 | 37,19% | - |
| 01.06.2020 | 1,20 | 1,22 | 1,20 | 1,21 | 8,52% | - |
| 29.05.2020 | 0,00 | 1,21 | 0,00 | 1,12 | 0,45% | - |
| 28.05.2020 | 0,00 | 1,23 | 0,00 | 1,11 | -10,84% | - |
| 27.05.2020 | 1,51 | 1,54 | 1,21 | 1,25 | -25,00% | - |
| 26.05.2020 | 1,20 | 1,67 | 0,00 | 1,66 | -35,53% | - |
| 22.05.2020 | 2,63 | 2,66 | 2,55 | 2,58 | -4,81% | - |
| 21.05.2020 | 2,75 | 2,85 | 2,64 | 2,71 | 3,44% | - |
| 20.05.2020 | 0,00 | 2,80 | 0,00 | 2,62 | -0,76% | - |
| 19.05.2020 | 2,76 | 2,84 | 2,63 | 2,64 | -11,58% | - |
| 18.05.2020 | 2,96 | 2,99 | 2,87 | 2,98 | 7,97% | - |
| 15.05.2020 | 2,89 | 3,00 | 2,76 | 2,76 | -2,99% | - |
| 14.05.2020 | 2,45 | 2,88 | 2,45 | 2,85 | 8,80% | - |
| 13.05.2020 | 2,68 | 2,72 | 2,48 | 2,62 | -5,77% | - |
| 12.05.2020 | 2,91 | 3,00 | 2,77 | 2,78 | -3,81% | - |
| 11.05.2020 | 3,02 | 3,03 | 2,78 | 2,89 | -8,56% | - |
| 08.05.2020 | 3,27 | 3,28 | 3,02 | 3,16 | 0,80% | - |
| 07.05.2020 | 3,33 | 3,41 | 3,12 | 3,13 | -3,84% | - |
| 06.05.2020 | 3,36 | 3,40 | 3,25 | 3,26 | -6,20% | - |
| 05.05.2020 | 3,43 | 3,50 | 3,43 | 3,47 | -11,70% | - |
| 29.04.2020 | 3,74 | 3,99 | 3,74 | 3,93 | 6,65% | - |
| 28.04.2020 | 3,55 | 3,75 | 3,49 | 3,69 | 8,38% | - |
| 27.04.2020 | 3,46 | 3,47 | 3,40 | 3,40 | -1,88% | - |
| 24.04.2020 | 3,54 | 3,57 | 3,37 | 3,47 | -1,42% | - |
| 23.04.2020 | 3,48 | 3,54 | 3,43 | 3,52 | 2,63% | - |
| 22.04.2020 | 3,52 | 3,54 | 3,40 | 3,43 | 3,16% | - |
| 21.04.2020 | 3,52 | 3,54 | 3,31 | 3,32 | -4,73% | - |
| 20.04.2020 | 3,62 | 3,63 | 3,49 | 3,49 | -5,68% | - |
| 17.04.2020 | 3,66 | 3,75 | 3,56 | 3,70 | 7,26% | - |
| 16.04.2020 | 3,42 | 3,50 | 3,40 | 3,45 | 0,00% | - |
| 15.04.2020 | 3,79 | 3,79 | 3,34 | 3,45 | -3,09% | - |
| 14.04.2020 | 3,33 | 3,70 | 3,32 | 3,56 | 10,58% | - |
| 13.04.2020 | 3,43 | 3,46 | 2,97 | 3,22 | -3,31% | - |
| 09.04.2020 | 3,06 | 3,57 | 0,00 | 3,33 | 15,05% | - |
| 08.04.2020 | 2,68 | 2,90 | 2,59 | 2,89 | 14,46% | - |
| 07.04.2020 | 2,83 | 2,93 | 0,00 | 2,53 | -0,79% | - |
| 06.04.2020 | 2,46 | 2,57 | 2,41 | 2,55 | 12,86% | - |
| 03.04.2020 | 2,53 | 2,53 | 2,22 | 2,26 | -8,89% | - |
| 02.04.2020 | 2,43 | 2,50 | 2,33 | 2,48 | 5,10% | - |
| 01.04.2020 | 2,50 | 2,54 | 2,34 | 2,36 | -10,96% | - |
| 31.03.2020 | 2,81 | 2,93 | 2,62 | 2,65 | -5,37% | - |
| 30.03.2020 | 2,79 | 2,85 | 2,62 | 2,80 | 4,10% | - |
| 27.03.2020 | 2,89 | 2,95 | 2,48 | 2,69 | 0,37% | - |
| 18.03.2020 | 3,13 | 3,13 | 2,66 | 2,68 | -19,79% | - |
| 17.03.2020 | 3,74 | 3,89 | 0,00 | 3,34 | -5,39% | - |
| 16.03.2020 | 4,06 | 4,26 | 0,00 | 3,53 | -27,91% | - |
| 13.03.2020 | 4,91 | 5,16 | 4,64 | 4,89 | 6,54% | - |
| 12.03.2020 | 4,77 | 5,31 | 0,00 | 4,59 | -17,82% | - |
| 11.03.2020 | 6,01 | 6,01 | 0,00 | 5,59 | -3,62% | - |
| 10.03.2020 | 6,06 | 6,11 | 0,00 | 5,80 | -0,60% | - |
| 09.03.2020 | 6,11 | 6,19 | 5,83 | 5,83 | -9,26% | - |
| 06.03.2020 | 6,37 | 6,70 | 6,28 | 6,43 | -1,38% | - |
| 05.03.2020 | 6,69 | 6,86 | 6,49 | 6,52 | -4,82% | - |
| 04.03.2020 | 6,77 | 6,99 | 6,66 | 6,85 | 2,93% | - |
| 03.03.2020 | 7,12 | 7,14 | 6,64 | 6,65 | -3,55% | - |
| 02.03.2020 | 6,98 | 6,98 | 6,57 | 6,90 | 1,62% | - |
| 28.02.2020 | 6,94 | 7,00 | 6,69 | 6,79 | -5,57% | - |
| 27.02.2020 | 6,99 | 8,18 | 6,69 | 7,19 | 0,56% | - |
| 26.02.2020 | 7,54 | 7,71 | 7,15 | 7,15 | -7,75% | - |
| 25.02.2020 | 7,86 | 7,92 | 7,65 | 7,75 | -5,03% | - |
| 24.02.2020 | 8,47 | 8,72 | 8,10 | 8,16 | -6,64% | - |
| 21.02.2020 | 8,62 | 8,74 | 8,43 | 8,74 | 0,98% | - |
| 20.02.2020 | 8,36 | 8,70 | 8,36 | 8,65 | 0,17% | - |
| 19.02.2020 | 8,91 | 8,91 | 8,48 | 8,64 | -0,75% | - |
| 18.02.2020 | 8,97 | 9,21 | 8,57 | 8,70 | -3,39% | - |
| 14.02.2020 | 9,02 | 9,06 | 8,66 | 9,01 | 0,11% | - |
| 13.02.2020 | 9,14 | 9,14 | 8,94 | 9,00 | -2,28% | - |
| 12.02.2020 | 9,22 | 9,22 | 8,97 | 9,21 | 3,31% | - |
| 11.02.2020 | 9,10 | 9,10 | 8,88 | 8,91 | 0,73% | - |
| 10.02.2020 | 9,34 | 9,34 | 8,80 | 8,85 | -3,28% | - |
| 07.02.2020 | 8,84 | 9,18 | 0,00 | 9,15 | -0,65% | - |
| 06.02.2020 | 9,10 | 9,35 | 9,10 | 9,21 | 6,42% | - |
| 04.02.2020 | 8,51 | 8,76 | 8,51 | 8,65 | 2,73% | - |
| 03.02.2020 | 8,55 | 8,60 | 8,34 | 8,42 | 2,00% | - |
| 31.01.2020 | 8,24 | 8,49 | 8,19 | 8,26 | -0,48% | - |
| 30.01.2020 | 8,15 | 8,33 | 8,01 | 8,30 | 0,73% | - |
| 29.01.2020 | 8,42 | 8,42 | 8,23 | 8,24 | -1,55% | - |
| 28.01.2020 | 8,65 | 8,65 | 8,32 | 8,37 | 2,95% | - |
| 27.01.2020 | 8,53 | 8,72 | 8,13 | 8,13 | -7,41% | - |
| 24.01.2020 | 9,04 | 9,04 | 8,62 | 8,78 | 1,74% | - |
| 23.01.2020 | 8,54 | 8,74 | 8,51 | 8,63 | -1,54% | - |
| 22.01.2020 | 9,00 | 9,01 | 8,71 | 8,76 | 0,29% | - |
| 21.01.2020 | 8,81 | 8,84 | 8,63 | 8,74 | -5,41% | - |
| 17.01.2020 | 9,10 | 9,35 | 9,10 | 9,24 | -0,43% | - |
| 16.01.2020 | 9,38 | 9,53 | 9,23 | 9,28 | -0,22% | - |
| 15.01.2020 | 9,42 | 9,59 | 9,26 | 9,30 | -3,43% | - |
| 14.01.2020 | 9,31 | 9,63 | 9,31 | 9,63 | 0,94% | - |
| 13.01.2020 | 9,65 | 9,71 | 9,42 | 9,54 | -0,42% | - |
| 10.01.2020 | 10,02 | 10,02 | 9,54 | 9,58 | -2,25% | - |
| 09.01.2020 | 10,13 | 10,13 | 9,77 | 9,80 | 0,46% | - |
| 08.01.2020 | 9,67 | 9,97 | 9,63 | 9,75 | 0,78% | - |
| 07.01.2020 | 9,66 | 9,84 | 9,57 | 9,68 | -2,12% | - |
| 06.01.2020 | 9,84 | 10,05 | 9,82 | 9,89 | -2,99% | - |
| 03.01.2020 | 10,15 | 10,39 | 10,11 | 10,19 | -2,53% | - |
| 02.01.2020 | 10,31 | 10,68 | 10,07 | 10,46 | -11,96% | - |