227,725$
-0,01%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 228,04 | 228,11 | 226,44 | 227,95 | 0,09% | - |
27.03.2024 | 227,20 | 228,00 | 225,14 | 227,75 | 1,47% | 2.153.112,00 |
26.03.2024 | 226,62 | 226,87 | 224,32 | 224,46 | -0,69% | 2.106.373,00 |
25.03.2024 | 225,34 | 226,99 | 225,23 | 226,03 | 0,03% | 2.119.586,00 |
22.03.2024 | 229,05 | 230,54 | 225,91 | 225,96 | -1,38% | 2.284.653,00 |
21.03.2024 | 229,11 | 231,69 | 228,99 | 229,12 | 0,53% | 3.523.879,00 |
20.03.2024 | 221,49 | 228,06 | 221,23 | 227,91 | 2,81% | 2.249.652,00 |
19.03.2024 | 221,05 | 221,95 | 219,37 | 221,69 | 0,33% | 1.817.740,00 |
18.03.2024 | 219,90 | 221,73 | 218,99 | 220,97 | 1,15% | 1.893.106,00 |
15.03.2024 | 220,98 | 221,60 | 217,22 | 218,46 | -0,91% | 5.267.916,00 |
14.03.2024 | 224,28 | 224,29 | 219,10 | 220,47 | -1,05% | 2.418.002,00 |
13.03.2024 | 223,14 | 223,49 | 221,87 | 222,81 | 0,07% | 2.693.104,00 |
12.03.2024 | 221,24 | 223,44 | 219,64 | 222,65 | 1,12% | 2.067.715,00 |
11.03.2024 | 221,92 | 222,36 | 218,29 | 220,19 | -1,42% | 2.808.177,00 |
08.03.2024 | 223,04 | 224,90 | 222,84 | 223,37 | -0,02% | 2.242.892,00 |
07.03.2024 | 221,01 | 224,69 | 220,81 | 223,42 | 2,28% | 2.974.124,00 |
06.03.2024 | 217,62 | 219,29 | 217,27 | 218,45 | 0,58% | 2.727.955,00 |
05.03.2024 | 217,44 | 218,90 | 216,12 | 217,20 | -0,78% | 2.672.289,00 |
04.03.2024 | 219,07 | 219,58 | 217,24 | 218,91 | -0,34% | 2.625.426,00 |
01.03.2024 | 219,31 | 220,38 | 218,43 | 219,66 | 0,11% | 2.342.883,00 |
29.02.2024 | 218,99 | 219,74 | 217,65 | 219,42 | 0,64% | 5.186.513,00 |
28.02.2024 | 217,18 | 219,20 | 216,76 | 218,03 | 0,02% | 2.459.415,00 |
27.02.2024 | 217,43 | 218,08 | 216,30 | 217,98 | 0,47% | 2.428.235,00 |
26.02.2024 | 213,42 | 217,54 | 213,25 | 216,96 | 1,12% | 2.684.535,00 |
23.02.2024 | 215,00 | 216,32 | 214,26 | 214,56 | 0,27% | 2.617.090,00 |
22.02.2024 | 212,48 | 215,55 | 212,48 | 213,99 | 1,47% | 3.027.833,00 |
21.02.2024 | 211,60 | 212,69 | 209,10 | 210,89 | -0,75% | 2.600.172,00 |
20.02.2024 | 211,00 | 213,75 | 210,28 | 212,49 | -0,03% | 3.341.695,00 |
16.02.2024 | 212,53 | 214,29 | 211,87 | 212,56 | 0,01% | 2.831.527,00 |
15.02.2024 | 211,47 | 213,12 | 210,65 | 212,53 | 0,77% | 2.644.546,00 |
14.02.2024 | 211,15 | 211,29 | 208,82 | 210,90 | 0,59% | 2.770.792,00 |
13.02.2024 | 210,22 | 210,97 | 207,61 | 209,67 | -1,22% | 3.381.728,00 |
12.02.2024 | 212,25 | 214,01 | 211,61 | 212,26 | -0,10% | 4.041.427,00 |
09.02.2024 | 211,55 | 214,25 | 210,41 | 212,47 | 0,60% | 4.785.303,00 |
08.02.2024 | 208,25 | 211,34 | 207,95 | 211,21 | 1,02% | 4.136.649,00 |
07.02.2024 | 207,08 | 209,15 | 205,60 | 209,08 | 1,67% | 3.272.239,00 |
06.02.2024 | 205,44 | 207,08 | 204,00 | 205,65 | -0,14% | 3.255.282,00 |
05.02.2024 | 205,49 | 206,72 | 203,42 | 205,94 | -0,23% | 3.099.394,00 |
02.02.2024 | 203,39 | 206,97 | 203,00 | 206,41 | 1,57% | 3.393.186,00 |
01.02.2024 | 200,36 | 203,47 | 199,88 | 203,22 | 1,24% | 3.025.286,00 |
31.01.2024 | 202,40 | 205,32 | 200,66 | 200,74 | -1,67% | 3.495.246,00 |
30.01.2024 | 200,50 | 204,44 | 200,41 | 204,15 | 1,64% | 4.284.584,00 |
29.01.2024 | 201,91 | 202,90 | 199,07 | 200,86 | -0,28% | 4.935.511,00 |
26.01.2024 | 192,54 | 204,77 | 192,26 | 201,43 | 7,10% | 13.555.402,00 |
25.01.2024 | 186,44 | 188,33 | 186,43 | 188,07 | 1,21% | 3.472.509,00 |
24.01.2024 | 187,09 | 188,42 | 185,73 | 185,82 | 0,19% | 3.052.485,00 |
23.01.2024 | 185,68 | 186,02 | 184,81 | 185,47 | 0,25% | 2.327.575,00 |
22.01.2024 | 184,26 | 186,77 | 184,06 | 185,01 | 1,00% | 3.145.306,00 |
19.01.2024 | 181,00 | 183,38 | 179,41 | 183,17 | 1,88% | 3.388.875,00 |
18.01.2024 | 180,10 | 180,19 | 177,81 | 179,79 | -0,67% | 3.215.221,00 |
17.01.2024 | 179,45 | 181,60 | 179,00 | 181,00 | 0,02% | 2.377.792,00 |
16.01.2024 | 181,01 | 181,15 | 178,82 | 180,97 | -0,59% | 4.142.929,00 |
12.01.2024 | 185,83 | 186,41 | 181,95 | 182,04 | -1,62% | 3.366.290,00 |
11.01.2024 | 185,01 | 185,36 | 182,04 | 185,03 | 0,03% | 3.493.334,00 |
10.01.2024 | 185,03 | 186,10 | 183,67 | 184,97 | -0,96% | 2.757.848,00 |
09.01.2024 | 187,83 | 187,99 | 186,34 | 186,77 | -1,29% | 2.055.536,00 |
08.01.2024 | 188,22 | 189,33 | 186,38 | 189,21 | 0,08% | 3.442.161,00 |
05.01.2024 | 186,82 | 189,51 | 186,52 | 189,06 | 1,03% | 2.243.271,00 |
04.01.2024 | 186,01 | 188,57 | 185,76 | 187,14 | 0,44% | 2.777.537,00 |
03.01.2024 | 186,68 | 187,49 | 185,59 | 186,32 | -1,06% | 2.720.517,00 |
02.01.2024 | 186,49 | 188,74 | 186,07 | 188,31 | 0,52% | 2.236.696,00 |
29.12.2023 | 187,75 | 188,30 | 186,53 | 187,34 | -0,24% | 1.914.960,00 |
28.12.2023 | 187,12 | 188,07 | 187,00 | 187,80 | 0,40% | 1.486.110,00 |
27.12.2023 | 186,14 | 187,13 | 185,62 | 187,06 | 0,59% | 1.825.378,00 |
26.12.2023 | 185,96 | 186,18 | 185,13 | 185,96 | 0,21% | 1.230.025,00 |
22.12.2023 | 185,64 | 186,37 | 184,63 | 185,57 | 0,42% | 2.782.604,00 |
21.12.2023 | 181,83 | 185,21 | 181,83 | 184,79 | 2,29% | 3.496.869,00 |
20.12.2023 | 185,35 | 185,65 | 180,54 | 180,65 | -2,75% | 4.020.694,00 |
19.12.2023 | 183,21 | 185,77 | 183,19 | 185,75 | 1,64% | 3.978.288,00 |
18.12.2023 | 181,38 | 182,84 | 181,03 | 182,76 | 1,25% | 2.814.390,00 |
15.12.2023 | 177,54 | 181,18 | 177,50 | 180,51 | 0,92% | 7.139.394,00 |
14.12.2023 | 175,74 | 179,90 | 175,60 | 178,86 | 2,46% | 4.548.159,00 |
13.12.2023 | 171,21 | 174,66 | 170,15 | 174,56 | 2,06% | 3.207.685,00 |
12.12.2023 | 168,39 | 171,08 | 167,77 | 171,04 | 1,57% | 2.946.386,00 |
11.12.2023 | 168,40 | 169,51 | 167,86 | 168,39 | -0,02% | 2.811.552,00 |
08.12.2023 | 168,34 | 169,13 | 167,57 | 168,43 | -0,11% | 2.681.333,00 |
07.12.2023 | 168,46 | 169,22 | 167,74 | 168,62 | 0,66% | 2.797.101,00 |
06.12.2023 | 171,73 | 172,38 | 167,18 | 167,51 | -1,86% | 3.890.679,00 |
05.12.2023 | 172,10 | 172,71 | 165,93 | 170,68 | -1,48% | 6.452.483,00 |
04.12.2023 | 172,86 | 175,31 | 172,66 | 173,25 | -0,29% | 3.630.974,00 |
01.12.2023 | 170,67 | 174,34 | 170,31 | 173,76 | 1,75% | 3.412.216,00 |
30.11.2023 | 168,00 | 171,16 | 167,53 | 170,77 | 1,99% | 4.253.144,00 |
29.11.2023 | 166,40 | 168,72 | 166,40 | 167,43 | 1,07% | 2.720.166,00 |
28.11.2023 | 163,92 | 165,98 | 163,61 | 165,66 | 0,99% | 2.117.827,00 |
27.11.2023 | 163,76 | 164,52 | 163,32 | 164,04 | -0,23% | 2.146.495,00 |
24.11.2023 | 164,56 | 165,22 | 163,97 | 164,42 | 0,38% | 950.727,00 |
22.11.2023 | 163,28 | 164,68 | 162,85 | 163,79 | 0,92% | 2.528.342,00 |
21.11.2023 | 163,65 | 164,12 | 161,73 | 162,29 | -0,95% | 2.759.757,00 |
20.11.2023 | 162,91 | 164,65 | 162,76 | 163,85 | 0,79% | 3.243.290,00 |
17.11.2023 | 159,91 | 162,58 | 159,91 | 162,56 | 2,21% | 2.976.093,00 |
16.11.2023 | 159,65 | 160,11 | 157,97 | 159,05 | -0,24% | 3.749.347,00 |
15.11.2023 | 157,53 | 159,44 | 157,00 | 159,43 | 1,61% | 3.272.576,00 |
14.11.2023 | 156,60 | 157,91 | 156,03 | 156,91 | 1,67% | 2.968.810,00 |
13.11.2023 | 154,08 | 155,26 | 153,50 | 154,34 | -0,03% | 1.753.790,00 |
10.11.2023 | 153,04 | 154,48 | 152,10 | 154,38 | 1,32% | 2.088.296,00 |
09.11.2023 | 153,68 | 154,16 | 152,05 | 152,37 | -0,42% | 2.053.114,00 |
08.11.2023 | 152,97 | 153,80 | 152,43 | 153,01 | 0,02% | 1.804.516,00 |
07.11.2023 | 152,97 | 153,79 | 152,35 | 152,98 | -0,01% | 1.583.345,00 |
06.11.2023 | 152,60 | 153,07 | 151,51 | 152,99 | 0,15% | 2.490.095,00 |
03.11.2023 | 152,58 | 153,88 | 152,40 | 152,76 | 1,27% | 2.667.678,00 |