Börse:
147,817$
0,53%
Echtzeit-Aktienkurs American Express Company
Bid:
147,690$
Ask:
147,945$
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2021 | 138,24 | 140,19 | 138,08 | 139,25 | 0,39% | 2.912.329,00 |
| 01.03.2021 | 138,18 | 139,77 | 138,12 | 138,71 | 2,55% | 2.951.386,00 |
| 26.02.2021 | 137,10 | 138,25 | 133,79 | 135,26 | -1,33% | 3.472.320,00 |
| 25.02.2021 | 140,62 | 140,64 | 136,37 | 137,08 | -2,01% | 3.607.516,00 |
| 24.02.2021 | 137,20 | 140,95 | 136,81 | 139,89 | 2,15% | 4.099.537,00 |
| 23.02.2021 | 136,47 | 138,31 | 134,28 | 136,94 | 0,73% | 4.814.427,00 |
| 22.02.2021 | 131,51 | 136,47 | 131,37 | 135,95 | 3,22% | 3.923.076,00 |
| 19.02.2021 | 129,49 | 133,36 | 129,49 | 131,71 | 2,51% | 3.419.709,00 |
| 18.02.2021 | 127,49 | 128,83 | 126,08 | 128,49 | -0,05% | 2.269.742,00 |
| 17.02.2021 | 130,08 | 131,16 | 128,44 | 128,56 | -1,62% | 3.199.431,00 |
| 16.02.2021 | 128,91 | 130,91 | 128,25 | 130,68 | 0,82% | 2.730.821,00 |
| 12.02.2021 | 128,19 | 130,46 | 128,00 | 129,62 | 1,02% | 2.873.279,00 |
| 11.02.2021 | 127,45 | 129,12 | 126,98 | 128,31 | 0,06% | 3.732.993,00 |
| 10.02.2021 | 127,63 | 128,70 | 126,84 | 128,23 | 1,22% | 2.929.085,00 |
| 09.02.2021 | 127,65 | 127,66 | 126,20 | 126,68 | -1,02% | 2.174.998,00 |
| 08.02.2021 | 126,87 | 128,40 | 126,75 | 127,99 | 1,35% | 3.360.932,00 |
| 05.02.2021 | 126,62 | 127,34 | 125,63 | 126,28 | 1,10% | 3.149.789,00 |
| 04.02.2021 | 120,99 | 125,41 | 120,80 | 124,90 | 3,70% | 3.905.445,00 |
| 03.02.2021 | 120,08 | 120,98 | 119,56 | 120,44 | -0,22% | 2.782.538,00 |
| 02.02.2021 | 118,29 | 122,42 | 118,28 | 120,70 | 3,14% | 4.037.011,00 |
| 01.02.2021 | 117,70 | 119,29 | 117,00 | 117,03 | 0,66% | 3.359.755,00 |
| 29.01.2021 | 117,74 | 118,39 | 115,81 | 116,26 | -2,28% | 5.048.093,00 |
| 28.01.2021 | 117,43 | 120,38 | 116,60 | 118,97 | 4,28% | 5.773.841,00 |
| 27.01.2021 | 114,86 | 116,80 | 112,10 | 114,09 | -1,77% | 5.816.887,00 |
| 26.01.2021 | 118,75 | 120,29 | 115,72 | 116,15 | -4,13% | 8.932.506,00 |
| 25.01.2021 | 124,24 | 125,00 | 120,32 | 121,15 | -3,96% | 6.156.720,00 |
| 22.01.2021 | 125,74 | 127,06 | 124,88 | 126,14 | -1,01% | 2.955.018,00 |
| 21.01.2021 | 128,29 | 128,89 | 126,10 | 127,43 | -1,17% | 3.655.162,00 |
| 20.01.2021 | 127,19 | 129,54 | 127,07 | 128,94 | 1,73% | 4.090.178,00 |
| 19.01.2021 | 125,49 | 128,06 | 124,24 | 126,75 | 3,77% | 5.818.462,00 |
| 15.01.2021 | 122,48 | 122,86 | 121,71 | 122,15 | -1,32% | 3.948.310,00 |
| 14.01.2021 | 122,65 | 124,50 | 122,09 | 123,78 | 1,13% | 3.404.723,00 |
| 13.01.2021 | 121,60 | 123,89 | 121,16 | 122,40 | 0,64% | 3.678.359,00 |
| 12.01.2021 | 122,00 | 122,32 | 120,72 | 121,62 | 0,46% | 2.671.310,00 |
| 11.01.2021 | 120,42 | 121,41 | 119,39 | 121,06 | -0,59% | 3.311.225,00 |
| 08.01.2021 | 122,07 | 122,20 | 119,52 | 121,78 | 0,10% | 2.934.467,00 |
| 07.01.2021 | 124,10 | 125,69 | 117,35 | 121,66 | -1,14% | 8.696.634,00 |
| 06.01.2021 | 121,00 | 124,73 | 120,81 | 123,06 | 3,70% | 5.861.455,00 |
| 05.01.2021 | 118,26 | 119,28 | 117,10 | 118,67 | 0,53% | 2.112.678,00 |
| 04.01.2021 | 121,30 | 121,80 | 116,85 | 118,04 | -2,37% | 3.472.122,00 |
| 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% | 1.954.220,00 |
| 29.12.2020 | 119,24 | 119,35 | 118,00 | 118,14 | -0,19% | 1.860.390,00 |
| 28.12.2020 | 118,05 | 119,35 | 117,60 | 118,36 | 0,86% | 1.878.730,00 |
| 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% | 2.725.210,00 |
| 22.12.2020 | 116,19 | 116,26 | 114,38 | 114,55 | -1,60% | 3.634.384,00 |
| 21.12.2020 | 115,77 | 118,00 | 113,72 | 116,41 | -0,94% | 4.528.289,00 |
| 18.12.2020 | 118,59 | 119,36 | 116,65 | 117,51 | -1,24% | 8.394.103,00 |
| 17.12.2020 | 119,41 | 119,67 | 118,46 | 118,98 | -0,02% | 3.747.029,00 |
| 16.12.2020 | 118,93 | 119,59 | 118,28 | 119,00 | -0,08% | 2.943.758,00 |
| 15.12.2020 | 118,79 | 119,31 | 115,56 | 119,10 | 1,48% | 4.529.332,00 |
| 14.12.2020 | 121,73 | 121,79 | 116,65 | 117,36 | -2,39% | 5.336.327,00 |
| 11.12.2020 | 120,11 | 120,50 | 118,84 | 120,23 | -1,32% | 2.942.770,00 |
| 10.12.2020 | 120,72 | 122,13 | 119,70 | 121,84 | 0,12% | 2.818.840,00 |
| 09.12.2020 | 123,28 | 123,96 | 121,01 | 121,69 | -1,48% | 3.622.849,00 |
| 08.12.2020 | 122,47 | 124,55 | 122,02 | 123,52 | -0,34% | 3.623.321,00 |
| 07.12.2020 | 124,51 | 124,87 | 122,63 | 123,94 | -0,88% | 4.253.683,00 |
| 04.12.2020 | 124,35 | 125,32 | 123,85 | 125,04 | 1,56% | 5.048.606,00 |
| 03.12.2020 | 122,85 | 123,95 | 122,12 | 123,12 | 0,65% | 4.285.438,00 |
| 02.12.2020 | 119,28 | 122,85 | 118,90 | 122,33 | 2,00% | 3.271.937,00 |
| 01.12.2020 | 120,32 | 122,57 | 119,85 | 119,93 | 1,13% | 3.584.437,00 |
| 30.11.2020 | 120,03 | 121,48 | 118,00 | 118,59 | -1,66% | 3.517.667,00 |
| 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% | 5.844.578,00 |
| 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 |