Börse:
122,688$
-0,88%
Echtzeit-Aktienkurs American Express Co.
Bid:
122,590$
Ask:
122,785$
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 122,51 | 122,75 | 121,74 | 122,68 | -0,89% | - |
| 14.01.2021 | 122,65 | 124,50 | 122,09 | 123,78 | 1,13% | 3.394.297,00 |
| 13.01.2021 | 121,60 | 123,89 | 121,16 | 122,40 | 0,64% | 3.675.703,00 |
| 12.01.2021 | 122,00 | 122,32 | 120,72 | 121,62 | 0,48% | 2.670.764,00 |
| 11.01.2021 | 120,16 | 121,38 | 119,42 | 121,03 | -0,61% | - |
| 08.01.2021 | 122,07 | 122,20 | 119,52 | 121,78 | 0,10% | 2.928.033,00 |
| 07.01.2021 | 124,10 | 125,69 | 117,35 | 121,66 | -1,14% | 8.681.077,00 |
| 06.01.2021 | 121,00 | 124,73 | 120,81 | 123,06 | 3,70% | 5.822.062,00 |
| 05.01.2021 | 118,26 | 119,28 | 117,10 | 118,67 | 0,54% | 2.107.456,00 |
| 04.01.2021 | 121,39 | 121,72 | 116,88 | 118,03 | -2,38% | - |
| 31.12.2020 | 119,71 | 121,06 | 119,16 | 120,91 | 1,24% | 1.747.820,00 |
| 30.12.2020 | 118,25 | 119,95 | 118,15 | 119,43 | 1,09% | 1.850.783,00 |
| 29.12.2020 | 119,24 | 119,35 | 118,00 | 118,14 | -0,19% | 1.854.122,00 |
| 28.12.2020 | 118,05 | 119,35 | 117,60 | 118,36 | 0,86% | 1.877.949,00 |
| 24.12.2020 | 116,93 | 117,44 | 115,82 | 117,35 | 0,34% | 706.966,00 |
| 23.12.2020 | 115,78 | 118,19 | 115,78 | 116,95 | 2,10% | 2.717.296,00 |
| 22.12.2020 | 116,19 | 116,26 | 114,38 | 114,55 | -1,62% | 3.272.578,00 |
| 21.12.2020 | 115,55 | 117,94 | 113,77 | 116,44 | -0,91% | - |
| 18.12.2020 | 118,59 | 119,36 | 116,65 | 117,51 | -1,24% | 7.729.517,00 |
| 17.12.2020 | 119,41 | 119,67 | 118,46 | 118,98 | -0,02% | 3.634.025,00 |
| 16.12.2020 | 118,93 | 119,59 | 118,28 | 119,00 | -0,08% | 2.917.003,00 |
| 15.12.2020 | 118,79 | 119,31 | 115,56 | 119,10 | 1,48% | 4.503.124,00 |
| 14.12.2020 | 121,73 | 121,79 | 116,65 | 117,36 | -2,39% | 5.280.440,00 |
| 11.12.2020 | 120,11 | 120,50 | 118,84 | 120,23 | -1,32% | 2.865.211,00 |
| 10.12.2020 | 120,72 | 122,13 | 119,70 | 121,84 | 0,12% | 2.811.722,00 |
| 09.12.2020 | 123,28 | 123,96 | 121,01 | 121,69 | -1,48% | 3.573.204,00 |
| 08.12.2020 | 122,47 | 124,55 | 122,02 | 123,52 | -0,34% | 3.562.145,00 |
| 07.12.2020 | 124,51 | 124,87 | 122,63 | 123,94 | -0,88% | 4.129.434,00 |
| 04.12.2020 | 124,35 | 125,32 | 123,85 | 125,04 | 1,56% | 4.841.549,00 |
| 03.12.2020 | 122,85 | 123,95 | 122,12 | 123,12 | 0,65% | 4.211.381,00 |
| 02.12.2020 | 119,28 | 122,85 | 118,90 | 122,33 | 1,93% | 3.238.957,00 |
| 01.12.2020 | 120,52 | 122,47 | 120,02 | 120,02 | 1,20% | - |
| 30.11.2020 | 120,03 | 121,48 | 118,00 | 118,59 | -1,66% | 3.474.193,00 |
| 27.11.2020 | 120,53 | 121,69 | 119,79 | 120,59 | 0,01% | 2.227.242,00 |
| 25.11.2020 | 119,50 | 120,98 | 118,25 | 120,58 | 0,16% | 4.646.612,00 |
| 24.11.2020 | 119,00 | 120,84 | 117,89 | 120,39 | 3,70% | 6.169.168,00 |
| 23.11.2020 | 114,24 | 116,78 | 113,72 | 116,09 | 3,12% | 3.024.092,00 |
| 20.11.2020 | 113,74 | 114,54 | 111,90 | 112,58 | -1,37% | 3.702.955,00 |
| 19.11.2020 | 113,78 | 114,80 | 112,53 | 114,14 | -0,09% | 3.249.828,00 |
| 18.11.2020 | 116,94 | 118,76 | 114,19 | 114,24 | -1,92% | 3.264.263,00 |
| 17.11.2020 | 116,97 | 117,79 | 114,14 | 116,48 | -1,85% | 4.023.241,00 |
| 16.11.2020 | 119,10 | 120,39 | 116,75 | 118,67 | 3,20% | 5.339.095,00 |
| 13.11.2020 | 112,34 | 115,64 | 112,21 | 114,99 | 3,50% | 4.812.925,00 |
| 12.11.2020 | 109,82 | 112,12 | 109,55 | 111,10 | -0,02% | 4.942.909,00 |
| 11.11.2020 | 115,93 | 116,00 | 110,30 | 111,12 | -4,17% | 5.642.656,00 |
| 10.11.2020 | 118,59 | 119,89 | 115,12 | 115,95 | -1,21% | 7.056.799,00 |
| 09.11.2020 | 110,54 | 119,81 | 110,19 | 117,37 | 21,39% | 17.261.686,00 |
| 06.11.2020 | 98,52 | 98,64 | 96,27 | 96,69 | -1,45% | 3.126.557,00 |
| 05.11.2020 | 97,21 | 98,32 | 96,84 | 98,11 | 1,77% | 4.197.252,00 |
| 04.11.2020 | 94,00 | 97,82 | 92,86 | 96,40 | 0,11% | 4.545.528,00 |
| 03.11.2020 | 94,75 | 96,85 | 94,40 | 96,29 | 3,09% | 4.004.301,00 |
| 02.11.2020 | 92,96 | 94,13 | 92,27 | 93,40 | 2,37% | 3.573.259,00 |
| 30.10.2020 | 90,80 | 91,32 | 89,11 | 91,24 | 0,19% | 4.736.471,00 |
| 29.10.2020 | 91,41 | 92,23 | 90,13 | 91,07 | -0,58% | 5.419.484,00 |
| 28.10.2020 | 91,96 | 93,57 | 91,00 | 91,60 | -3,51% | 7.037.765,00 |
| 27.10.2020 | 97,62 | 97,70 | 94,90 | 94,93 | -2,01% | 3.780.294,00 |
| 26.10.2020 | 99,77 | 100,10 | 95,78 | 96,88 | -4,06% | 5.731.514,00 |
| 23.10.2020 | 100,63 | 103,64 | 100,00 | 100,98 | -3,64% | 8.921.228,00 |
| 22.10.2020 | 101,70 | 104,86 | 101,57 | 104,79 | 3,31% | 3.748.804,00 |
| 21.10.2020 | 103,17 | 103,39 | 101,36 | 101,43 | -1,66% | 2.588.393,00 |
| 20.10.2020 | 102,94 | 104,61 | 102,83 | 103,14 | 0,65% | 2.955.074,00 |
| 19.10.2020 | 105,13 | 105,22 | 102,25 | 102,47 | -2,33% | 3.196.787,00 |
| 16.10.2020 | 104,65 | 105,68 | 104,20 | 104,91 | 0,46% | 2.394.339,00 |
| 15.10.2020 | 103,44 | 104,89 | 103,02 | 104,43 | -0,36% | 2.699.337,00 |
| 14.10.2020 | 105,38 | 106,27 | 104,76 | 104,81 | -0,19% | 2.826.595,00 |
| 13.10.2020 | 105,89 | 106,59 | 104,76 | 105,01 | -1,50% | 2.602.606,00 |
| 12.10.2020 | 106,46 | 107,01 | 106,00 | 106,61 | 0,25% | 2.626.756,00 |
| 09.10.2020 | 105,99 | 107,21 | 105,24 | 106,34 | 0,26% | 3.510.785,00 |
| 08.10.2020 | 104,33 | 106,14 | 104,06 | 106,06 | 2,59% | 2.922.912,00 |
| 07.10.2020 | 102,81 | 104,15 | 102,39 | 103,38 | 1,59% | 3.048.720,00 |
| 06.10.2020 | 105,01 | 105,29 | 101,32 | 101,76 | -2,05% | 3.309.168,00 |
| 05.10.2020 | 103,33 | 104,08 | 102,27 | 103,89 | 2,24% | 2.863.463,00 |
| 02.10.2020 | 99,78 | 103,14 | 98,63 | 101,61 | 0,28% | 3.783.618,00 |
| 01.10.2020 | 100,33 | 101,48 | 99,37 | 101,33 | 1,08% | 4.179.279,00 |
| 30.09.2020 | 98,23 | 101,52 | 98,23 | 100,25 | 2,56% | 5.060.944,00 |
| 29.09.2020 | 98,74 | 99,35 | 97,23 | 97,75 | -1,08% | 3.200.685,00 |
| 28.09.2020 | 99,00 | 99,73 | 98,63 | 98,82 | 2,66% | 3.931.088,00 |
| 25.09.2020 | 94,68 | 96,85 | 94,46 | 96,26 | 0,85% | 2.775.850,00 |
| 24.09.2020 | 95,34 | 96,90 | 93,71 | 95,45 | -0,12% | 4.249.018,00 |
| 23.09.2020 | 95,76 | 97,10 | 95,09 | 95,56 | -2,97% | 9.427.242,00 |
| 22.09.2020 | 98,01 | 99,78 | 96,41 | 98,48 | 0,32% | 4.884.443,00 |
| 21.09.2020 | 100,60 | 100,63 | 96,22 | 98,17 | -5,09% | 8.340.195,00 |
| 18.09.2020 | 104,46 | 106,12 | 103,31 | 103,44 | -1,17% | 6.630.252,00 |
| 17.09.2020 | 104,27 | 105,35 | 103,32 | 104,66 | -1,25% | 3.215.625,00 |
| 16.09.2020 | 106,73 | 107,49 | 104,69 | 105,98 | -0,66% | 5.799.110,00 |
| 15.09.2020 | 107,84 | 108,12 | 106,24 | 106,68 | -0,55% | 3.371.640,00 |
| 14.09.2020 | 104,65 | 107,69 | 104,22 | 107,27 | 3,78% | 3.620.420,00 |
| 11.09.2020 | 102,91 | 103,85 | 102,01 | 103,36 | 0,57% | 2.604.824,00 |
| 10.09.2020 | 104,19 | 105,11 | 102,31 | 102,77 | -0,97% | 3.289.041,00 |
| 09.09.2020 | 104,57 | 104,71 | 102,69 | 103,78 | 0,11% | 2.474.721,00 |
| 08.09.2020 | 104,42 | 105,08 | 103,30 | 103,67 | -1,89% | 4.517.032,00 |
| 04.09.2020 | 106,35 | 108,28 | 104,48 | 105,67 | 1,16% | 5.235.348,00 |
| 03.09.2020 | 104,97 | 109,03 | 103,85 | 104,46 | 0,06% | 6.747.861,00 |
| 02.09.2020 | 102,58 | 104,87 | 102,29 | 104,40 | 1,88% | 3.536.855,00 |
| 01.09.2020 | 100,54 | 102,78 | 100,16 | 102,47 | 0,87% | 3.143.403,00 |
| 31.08.2020 | 102,90 | 102,90 | 101,36 | 101,59 | -0,93% | 4.665.753,00 |
| 28.08.2020 | 102,15 | 102,90 | 100,74 | 102,54 | 0,99% | 4.382.870,00 |
| 27.08.2020 | 98,76 | 102,14 | 98,53 | 101,53 | 3,18% | 3.992.187,00 |
| 26.08.2020 | 98,56 | 99,14 | 97,81 | 98,40 | -0,66% | 2.936.486,00 |
| 25.08.2020 | 100,62 | 100,79 | 98,03 | 99,05 | -0,28% | 2.946.625,00 |