Börse:
173,164$
1,32%
Echtzeit-Aktienkurs American Express Company
Bid:
173,070$
Ask:
173,258$
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 176,53 | 179,67 | 172,95 | 173,18 | 1,33% | 6.326.617,00 |
| 22.07.2021 | 172,25 | 173,21 | 169,05 | 170,90 | -0,93% | 3.335.940,00 |
| 21.07.2021 | 170,74 | 173,62 | 169,74 | 172,51 | 2,16% | 3.384.776,00 |
| 20.07.2021 | 162,94 | 169,58 | 162,57 | 168,87 | 3,72% | 4.243.662,00 |
| 19.07.2021 | 165,65 | 166,38 | 161,48 | 162,81 | -4,24% | 6.739.752,00 |
| 16.07.2021 | 173,74 | 173,79 | 169,54 | 170,01 | -1,64% | 4.359.817,00 |
| 15.07.2021 | 171,14 | 173,26 | 171,10 | 172,85 | 0,19% | 3.448.298,00 |
| 14.07.2021 | 172,86 | 174,55 | 171,01 | 172,52 | -0,06% | 3.123.051,00 |
| 13.07.2021 | 174,00 | 174,74 | 172,42 | 172,62 | -0,56% | 2.674.962,00 |
| 12.07.2021 | 170,07 | 174,10 | 169,88 | 173,60 | 0,97% | 3.154.068,00 |
| 09.07.2021 | 170,00 | 172,31 | 169,21 | 171,94 | 2,65% | 3.175.192,00 |
| 08.07.2021 | 166,95 | 170,04 | 165,59 | 167,50 | -2,04% | 4.628.410,00 |
| 07.07.2021 | 169,60 | 174,76 | 169,38 | 170,98 | 0,84% | 3.998.915,00 |
| 06.07.2021 | 172,54 | 172,54 | 167,80 | 169,56 | 0,63% | 4.688.149,00 |
| 02.07.2021 | 167,70 | 168,98 | 167,01 | 168,50 | 0,93% | 2.029.377,00 |
| 01.07.2021 | 165,65 | 167,37 | 164,69 | 166,94 | 1,03% | 2.685.879,00 |
| 30.06.2021 | 163,70 | 166,16 | 163,70 | 165,23 | 0,60% | 2.331.836,00 |
| 29.06.2021 | 165,57 | 166,32 | 163,23 | 164,25 | -0,32% | 2.767.836,00 |
| 28.06.2021 | 168,62 | 168,85 | 163,20 | 164,78 | -2,76% | 3.433.417,00 |
| 25.06.2021 | 168,45 | 170,41 | 168,45 | 169,45 | 0,74% | 9.185.989,00 |
| 24.06.2021 | 167,05 | 168,58 | 166,41 | 168,21 | 1,32% | 2.417.124,00 |
| 23.06.2021 | 165,03 | 166,86 | 164,79 | 166,02 | 0,92% | 2.327.649,00 |
| 22.06.2021 | 163,42 | 165,24 | 162,46 | 164,50 | -0,24% | 2.697.851,00 |
| 21.06.2021 | 160,08 | 165,21 | 159,13 | 164,90 | 4,25% | 3.681.406,00 |
| 18.06.2021 | 158,70 | 159,67 | 157,25 | 158,17 | -2,44% | 6.900.458,00 |
| 17.06.2021 | 165,97 | 166,00 | 160,53 | 162,13 | -1,55% | 4.194.569,00 |
| 16.06.2021 | 165,78 | 166,65 | 164,27 | 164,68 | -0,96% | 3.281.606,00 |
| 15.06.2021 | 163,93 | 166,90 | 163,80 | 166,27 | 1,50% | 3.726.439,00 |
| 14.06.2021 | 164,30 | 164,88 | 163,11 | 163,81 | -0,43% | 2.125.719,00 |
| 11.06.2021 | 163,00 | 164,54 | 162,51 | 164,51 | 1,41% | 1.630.124,00 |
| 10.06.2021 | 165,18 | 165,21 | 162,12 | 162,23 | -1,13% | 3.024.778,00 |
| 09.06.2021 | 165,27 | 166,14 | 163,80 | 164,09 | -1,45% | 2.700.099,00 |
| 08.06.2021 | 164,86 | 167,14 | 163,63 | 166,51 | 0,36% | 2.486.506,00 |
| 07.06.2021 | 165,63 | 166,65 | 165,37 | 165,92 | 0,56% | 2.516.443,00 |
| 04.06.2021 | 165,00 | 165,73 | 163,32 | 165,00 | 0,29% | 3.239.263,00 |
| 03.06.2021 | 163,68 | 165,42 | 162,82 | 164,52 | 0,24% | 2.454.835,00 |
| 02.06.2021 | 164,61 | 165,69 | 163,32 | 164,12 | 0,22% | 3.384.656,00 |
| 01.06.2021 | 162,51 | 164,11 | 161,55 | 163,76 | 2,27% | 3.827.978,00 |
| 28.05.2021 | 160,26 | 160,63 | 158,86 | 160,13 | 0,24% | 2.437.025,00 |
| 27.05.2021 | 159,98 | 160,29 | 158,85 | 159,74 | 0,73% | 2.828.368,00 |
| 26.05.2021 | 158,16 | 159,38 | 157,37 | 158,58 | 0,36% | 3.731.658,00 |
| 25.05.2021 | 159,07 | 160,08 | 157,74 | 158,01 | -0,40% | 2.484.248,00 |
| 24.05.2021 | 157,70 | 158,91 | 156,95 | 158,64 | 1,13% | 1.956.937,00 |
| 21.05.2021 | 156,70 | 158,81 | 156,35 | 156,87 | 0,86% | 3.424.122,00 |
| 20.05.2021 | 155,47 | 156,25 | 153,93 | 155,53 | 0,52% | 3.031.135,00 |
| 19.05.2021 | 152,07 | 154,77 | 151,72 | 154,73 | -0,17% | 3.527.061,00 |
| 18.05.2021 | 157,36 | 158,30 | 154,86 | 154,99 | -1,19% | 2.195.868,00 |
| 17.05.2021 | 157,05 | 157,38 | 155,88 | 156,86 | -0,18% | 1.534.563,00 |
| 14.05.2021 | 155,39 | 157,94 | 154,53 | 157,15 | 1,99% | 1.859.916,00 |
| 13.05.2021 | 152,41 | 154,81 | 151,81 | 154,08 | 1,17% | 2.256.774,00 |
| 12.05.2021 | 154,72 | 155,90 | 152,07 | 152,30 | -1,38% | 3.466.314,00 |
| 11.05.2021 | 156,46 | 157,79 | 153,65 | 154,43 | -2,68% | 3.892.318,00 |
| 10.05.2021 | 159,75 | 160,69 | 158,50 | 158,68 | -0,19% | 2.953.523,00 |
| 07.05.2021 | 155,61 | 159,26 | 155,34 | 158,98 | 1,34% | 2.617.425,00 |
| 06.05.2021 | 156,86 | 157,51 | 154,02 | 156,88 | 0,31% | 2.758.038,00 |
| 05.05.2021 | 154,87 | 156,73 | 154,83 | 156,39 | 1,20% | 2.188.474,00 |
| 04.05.2021 | 154,48 | 155,74 | 152,84 | 154,53 | -0,17% | 2.953.926,00 |
| 03.05.2021 | 154,59 | 156,05 | 154,01 | 154,80 | 0,95% | 2.658.583,00 |
| 30.04.2021 | 153,60 | 154,04 | 152,48 | 153,35 | -0,83% | 2.694.955,00 |
| 29.04.2021 | 153,85 | 155,08 | 152,09 | 154,63 | 1,37% | 2.627.333,00 |
| 28.04.2021 | 150,68 | 153,46 | 149,44 | 152,54 | 1,45% | 2.579.882,00 |
| 27.04.2021 | 150,70 | 150,88 | 148,85 | 150,36 | 0,01% | 2.656.491,00 |
| 26.04.2021 | 146,80 | 151,12 | 145,56 | 150,34 | 4,16% | 4.808.039,00 |
| 23.04.2021 | 141,54 | 144,98 | 140,68 | 144,33 | -1,92% | 6.388.021,00 |
| 22.04.2021 | 147,57 | 148,92 | 145,87 | 147,16 | -0,01% | 3.240.523,00 |
| 21.04.2021 | 144,00 | 147,38 | 143,02 | 147,18 | 1,43% | 2.125.052,00 |
| 20.04.2021 | 147,21 | 147,50 | 144,51 | 145,10 | -2,32% | 2.525.751,00 |
| 19.04.2021 | 149,19 | 149,51 | 147,80 | 148,54 | -0,97% | 2.249.829,00 |
| 16.04.2021 | 149,71 | 150,45 | 148,69 | 149,99 | 0,98% | 3.435.205,00 |
| 15.04.2021 | 147,51 | 148,59 | 145,50 | 148,53 | 0,75% | 2.737.226,00 |
| 14.04.2021 | 145,81 | 148,75 | 145,70 | 147,42 | 0,98% | 2.140.804,00 |
| 13.04.2021 | 146,55 | 146,61 | 143,84 | 145,99 | -1,07% | 2.087.478,00 |
| 12.04.2021 | 147,26 | 147,77 | 146,41 | 147,57 | -0,14% | 1.853.456,00 |
| 09.04.2021 | 148,21 | 148,44 | 146,69 | 147,78 | 0,50% | 1.775.352,00 |
| 08.04.2021 | 146,80 | 147,16 | 144,68 | 147,04 | -0,06% | 2.280.771,00 |
| 07.04.2021 | 147,42 | 148,36 | 145,72 | 147,13 | 0,67% | 2.382.992,00 |
| 06.04.2021 | 145,98 | 146,53 | 144,38 | 146,15 | 0,06% | 2.847.372,00 |
| 05.04.2021 | 146,91 | 147,48 | 145,61 | 146,06 | 1,03% | 2.957.332,00 |
| 01.04.2021 | 142,34 | 144,63 | 142,21 | 144,57 | 2,21% | 2.629.367,00 |
| 31.03.2021 | 142,98 | 143,26 | 141,35 | 141,44 | -1,43% | 2.917.524,00 |
| 30.03.2021 | 142,90 | 144,48 | 142,61 | 143,49 | 0,79% | 2.014.887,00 |
| 29.03.2021 | 141,98 | 143,07 | 140,31 | 142,37 | -0,95% | 1.978.564,00 |
| 26.03.2021 | 143,74 | 143,98 | 141,05 | 143,73 | 1,02% | 2.687.546,00 |
| 25.03.2021 | 137,95 | 142,53 | 136,76 | 142,28 | 2,79% | 2.766.588,00 |
| 24.03.2021 | 137,97 | 140,04 | 137,61 | 138,42 | 1,72% | 2.638.925,00 |
| 23.03.2021 | 138,94 | 139,50 | 135,13 | 136,08 | -2,77% | 4.905.394,00 |
| 22.03.2021 | 139,49 | 140,99 | 138,81 | 139,95 | -0,54% | 2.274.119,00 |
| 19.03.2021 | 141,90 | 141,94 | 139,74 | 140,71 | -1,31% | 5.098.313,00 |
| 18.03.2021 | 145,49 | 145,50 | 142,07 | 142,58 | -1,45% | 3.173.793,00 |
| 17.03.2021 | 144,76 | 144,82 | 141,90 | 144,68 | 0,96% | 3.278.463,00 |
| 16.03.2021 | 147,25 | 147,27 | 142,82 | 143,30 | -2,51% | 4.031.004,00 |
| 15.03.2021 | 148,04 | 148,92 | 146,03 | 146,99 | -1,04% | 2.587.554,00 |
| 12.03.2021 | 149,10 | 150,64 | 148,02 | 148,54 | 0,53% | 2.420.091,00 |
| 11.03.2021 | 146,00 | 147,82 | 145,13 | 147,75 | 0,68% | 3.049.158,00 |
| 10.03.2021 | 145,70 | 148,29 | 145,44 | 146,75 | 1,14% | 2.988.525,00 |
| 09.03.2021 | 148,58 | 149,08 | 144,11 | 145,10 | -3,44% | 5.477.477,00 |
| 08.03.2021 | 147,28 | 151,46 | 146,72 | 150,27 | 2,00% | 4.240.368,00 |
| 05.03.2021 | 144,66 | 147,96 | 142,08 | 147,33 | 3,26% | 4.736.631,00 |
| 04.03.2021 | 142,15 | 144,11 | 139,95 | 142,68 | 0,06% | 4.138.953,00 |
| 03.03.2021 | 140,00 | 144,25 | 140,00 | 142,59 | 2,40% | 4.371.309,00 |