Börse:
168,982$
1,22%
Echtzeit-Aktienkurs American Express Company
Bid:
168,847$
Ask:
169,117$
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 167,98 | 170,54 | 167,28 | 168,93 | 1,19% | 3.959.407,00 |
| 07.12.2021 | 164,50 | 169,16 | 164,16 | 166,95 | 3,90% | 5.124.476,00 |
| 06.12.2021 | 159,07 | 162,74 | 158,05 | 160,68 | 3,04% | 4.141.873,00 |
| 03.12.2021 | 158,08 | 158,33 | 153,63 | 155,94 | -0,53% | 4.069.252,00 |
| 02.12.2021 | 151,68 | 157,91 | 151,46 | 156,77 | 4,47% | 6.289.250,00 |
| 01.12.2021 | 156,10 | 157,07 | 149,89 | 150,06 | -1,47% | 6.159.348,00 |
| 30.11.2021 | 155,09 | 155,87 | 151,70 | 152,30 | -3,52% | 7.444.938,00 |
| 29.11.2021 | 160,75 | 161,41 | 154,34 | 157,86 | 0,66% | 6.258.548,00 |
| 26.11.2021 | 165,09 | 165,24 | 154,50 | 156,82 | -8,62% | 6.804.152,00 |
| 24.11.2021 | 168,48 | 171,98 | 167,90 | 171,61 | 0,44% | 3.590.757,00 |
| 23.11.2021 | 171,30 | 171,95 | 167,83 | 170,85 | -0,03% | 5.890.532,00 |
| 22.11.2021 | 174,99 | 175,25 | 170,89 | 170,90 | -1,52% | 4.653.291,00 |
| 19.11.2021 | 173,73 | 175,27 | 171,84 | 173,54 | -1,52% | 4.456.843,00 |
| 18.11.2021 | 180,00 | 180,37 | 175,84 | 176,21 | -1,89% | 4.015.517,00 |
| 17.11.2021 | 181,18 | 181,74 | 178,20 | 179,61 | -0,72% | 3.543.517,00 |
| 16.11.2021 | 183,40 | 183,40 | 179,74 | 180,92 | -1,21% | 3.299.192,00 |
| 15.11.2021 | 182,53 | 183,93 | 182,04 | 183,13 | 0,68% | 1.748.578,00 |
| 12.11.2021 | 180,71 | 182,38 | 179,65 | 181,89 | 0,33% | 2.390.445,00 |
| 11.11.2021 | 181,99 | 182,73 | 180,74 | 181,30 | -0,05% | 2.120.041,00 |
| 10.11.2021 | 179,36 | 183,48 | 179,36 | 181,39 | 0,85% | 3.296.683,00 |
| 09.11.2021 | 179,76 | 181,19 | 178,43 | 179,86 | -0,11% | 3.203.346,00 |
| 08.11.2021 | 178,07 | 182,09 | 177,79 | 180,05 | 1,90% | 3.391.950,00 |
| 05.11.2021 | 176,18 | 177,79 | 175,35 | 176,69 | 2,41% | 3.935.961,00 |
| 04.11.2021 | 172,13 | 174,02 | 171,66 | 172,53 | -0,05% | 3.315.441,00 |
| 03.11.2021 | 172,70 | 173,83 | 171,75 | 172,61 | -0,32% | 3.831.399,00 |
| 02.11.2021 | 175,00 | 175,20 | 172,57 | 173,17 | -0,60% | 3.252.942,00 |
| 01.11.2021 | 174,58 | 176,07 | 173,34 | 174,21 | 0,25% | 2.250.438,00 |
| 29.10.2021 | 175,63 | 176,67 | 173,04 | 173,78 | -0,48% | 3.455.385,00 |
| 28.10.2021 | 178,40 | 179,23 | 173,02 | 174,61 | -1,92% | 4.865.738,00 |
| 27.10.2021 | 180,10 | 183,73 | 177,91 | 178,03 | -1,61% | 3.309.864,00 |
| 26.10.2021 | 183,42 | 183,50 | 177,52 | 180,95 | -0,75% | 3.832.409,00 |
| 25.10.2021 | 186,73 | 187,21 | 181,83 | 182,31 | -2,55% | 3.889.567,00 |
| 22.10.2021 | 185,00 | 189,03 | 182,20 | 187,08 | 5,41% | 6.026.087,00 |
| 21.10.2021 | 179,58 | 179,79 | 176,01 | 177,47 | -1,19% | 3.313.778,00 |
| 20.10.2021 | 176,95 | 179,77 | 176,21 | 179,60 | 1,29% | 2.398.543,00 |
| 19.10.2021 | 177,73 | 178,00 | 176,26 | 177,31 | 0,28% | 1.400.085,00 |
| 18.10.2021 | 175,58 | 177,61 | 174,33 | 176,82 | 0,57% | 2.623.346,00 |
| 15.10.2021 | 173,77 | 177,77 | 173,15 | 175,81 | 2,51% | 3.043.939,00 |
| 14.10.2021 | 171,00 | 172,38 | 169,81 | 171,51 | 1,65% | 3.062.078,00 |
| 13.10.2021 | 172,78 | 174,09 | 167,08 | 168,72 | -3,54% | 5.608.682,00 |
| 12.10.2021 | 173,61 | 176,56 | 173,10 | 174,91 | 0,84% | 3.069.585,00 |
| 11.10.2021 | 175,79 | 176,79 | 173,33 | 173,46 | -0,96% | 2.499.347,00 |
| 08.10.2021 | 173,85 | 176,98 | 173,53 | 175,15 | 0,49% | 2.375.299,00 |
| 07.10.2021 | 175,50 | 176,87 | 173,70 | 174,29 | 0,51% | 3.578.801,00 |
| 06.10.2021 | 172,55 | 174,90 | 169,90 | 173,40 | -0,78% | 2.922.239,00 |
| 05.10.2021 | 173,43 | 176,06 | 172,64 | 174,76 | 1,22% | 2.629.648,00 |
| 04.10.2021 | 173,88 | 177,23 | 171,88 | 172,66 | -0,74% | 3.613.872,00 |
| 01.10.2021 | 168,50 | 175,12 | 168,48 | 173,94 | 3,83% | 3.956.002,00 |
| 30.09.2021 | 172,18 | 172,36 | 167,41 | 167,53 | -2,34% | 3.091.993,00 |
| 29.09.2021 | 172,89 | 172,98 | 170,40 | 171,54 | -0,92% | 2.726.147,00 |
| 28.09.2021 | 175,49 | 177,24 | 172,69 | 173,14 | -2,05% | 3.862.445,00 |
| 27.09.2021 | 177,67 | 178,80 | 176,33 | 176,77 | 0,60% | 3.703.294,00 |
| 24.09.2021 | 173,37 | 176,00 | 173,30 | 175,72 | 1,36% | 2.680.362,00 |
| 23.09.2021 | 169,49 | 174,10 | 169,31 | 173,36 | 3,50% | 4.399.234,00 |
| 22.09.2021 | 165,62 | 168,62 | 164,90 | 167,49 | 2,58% | 3.562.920,00 |
| 21.09.2021 | 161,91 | 165,35 | 161,69 | 163,27 | 1,68% | 3.480.657,00 |
| 20.09.2021 | 159,36 | 162,14 | 157,95 | 160,57 | -2,04% | 5.976.863,00 |
| 17.09.2021 | 161,57 | 164,25 | 161,57 | 163,92 | 0,79% | 6.395.518,00 |
| 16.09.2021 | 163,10 | 164,50 | 162,20 | 162,63 | 0,80% | 2.764.960,00 |
| 15.09.2021 | 160,02 | 162,31 | 159,21 | 161,34 | 1,17% | 2.933.104,00 |
| 14.09.2021 | 162,68 | 165,83 | 158,78 | 159,48 | -1,22% | 4.281.618,00 |
| 13.09.2021 | 160,64 | 161,80 | 159,75 | 161,45 | 1,72% | 3.192.472,00 |
| 10.09.2021 | 161,17 | 161,46 | 158,39 | 158,72 | -0,42% | 2.943.665,00 |
| 09.09.2021 | 158,78 | 162,15 | 158,54 | 159,39 | 0,29% | 3.295.869,00 |
| 08.09.2021 | 159,19 | 159,26 | 156,80 | 158,93 | -0,49% | 3.057.036,00 |
| 07.09.2021 | 158,87 | 160,66 | 158,57 | 159,72 | 0,28% | 3.779.455,00 |
| 06.09.2021 | 159,50 | 159,61 | 159,24 | 159,27 | -0,02% | - |
| 03.09.2021 | 160,75 | 161,28 | 158,16 | 159,30 | -1,70% | 4.207.482,00 |
| 02.09.2021 | 165,05 | 165,08 | 161,14 | 162,05 | -1,45% | 4.350.746,00 |
| 01.09.2021 | 166,34 | 167,27 | 164,13 | 164,44 | -0,92% | 2.569.133,00 |
| 31.08.2021 | 164,10 | 166,43 | 163,72 | 165,96 | 1,03% | 3.536.411,00 |
| 30.08.2021 | 168,16 | 168,30 | 164,21 | 164,26 | -2,60% | 2.582.193,00 |
| 27.08.2021 | 165,35 | 168,89 | 165,16 | 168,65 | 1,90% | 3.002.548,00 |
| 26.08.2021 | 165,97 | 166,50 | 164,38 | 165,51 | -0,40% | 3.164.701,00 |
| 25.08.2021 | 161,88 | 167,23 | 160,50 | 166,18 | 3,09% | 3.580.170,00 |
| 24.08.2021 | 160,60 | 161,90 | 160,19 | 161,20 | 0,47% | 2.377.641,00 |
| 23.08.2021 | 161,23 | 161,85 | 160,11 | 160,45 | 0,44% | 2.006.541,00 |
| 20.08.2021 | 158,85 | 159,99 | 158,06 | 159,75 | 0,45% | 3.074.990,00 |
| 19.08.2021 | 160,16 | 161,09 | 157,33 | 159,03 | -1,91% | 4.256.385,00 |
| 18.08.2021 | 163,83 | 165,14 | 162,06 | 162,13 | -1,53% | 3.563.667,00 |
| 17.08.2021 | 164,76 | 166,35 | 163,35 | 164,65 | -0,66% | 7.631.605,00 |
| 16.08.2021 | 164,77 | 165,90 | 162,63 | 165,75 | -0,20% | 3.847.993,00 |
| 13.08.2021 | 168,09 | 168,30 | 165,61 | 166,08 | -1,45% | 4.157.675,00 |
| 12.08.2021 | 170,02 | 170,11 | 167,97 | 168,52 | -1,26% | 3.373.007,00 |
| 11.08.2021 | 169,45 | 170,73 | 168,67 | 170,67 | 0,70% | 3.843.380,00 |
| 10.08.2021 | 170,73 | 171,70 | 168,68 | 169,49 | -0,76% | 3.389.706,00 |
| 09.08.2021 | 170,35 | 171,12 | 168,79 | 170,78 | -0,34% | 2.560.525,00 |
| 06.08.2021 | 170,53 | 172,85 | 169,74 | 171,36 | 1,02% | 2.828.724,00 |
| 05.08.2021 | 168,66 | 170,53 | 168,32 | 169,63 | 0,93% | 2.535.484,00 |
| 04.08.2021 | 168,30 | 170,44 | 167,32 | 168,06 | -0,58% | 3.544.432,00 |
| 03.08.2021 | 169,75 | 170,29 | 165,30 | 169,04 | -0,14% | 3.642.023,00 |
| 02.08.2021 | 171,14 | 173,36 | 168,76 | 169,27 | -0,74% | 2.895.656,00 |
| 30.07.2021 | 172,32 | 173,24 | 169,82 | 170,53 | -0,83% | 3.442.209,00 |
| 29.07.2021 | 171,39 | 173,82 | 171,00 | 171,95 | 1,14% | 3.186.903,00 |
| 28.07.2021 | 173,00 | 173,45 | 169,71 | 170,02 | -1,69% | 7.961.672,00 |
| 27.07.2021 | 170,46 | 175,12 | 169,96 | 172,94 | 0,19% | 7.922.826,00 |
| 26.07.2021 | 173,25 | 175,43 | 172,30 | 172,61 | -0,33% | 3.115.863,00 |
| 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 |