Börse:
155,245$
-0,25%
Echtzeit-Aktienkurs American Express Co.
Bid:
155,007$
Ask:
155,483$
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 157,29 | 157,97 | 152,92 | 155,63 | -2,14% | 2.817.844,00 |
| 23.05.2022 | 156,61 | 159,56 | 156,02 | 159,04 | 3,78% | 2.726.581,00 |
| 20.05.2022 | 154,35 | 154,80 | 149,71 | 153,24 | -0,49% | 2.982.520,00 |
| 19.05.2022 | 153,57 | 156,46 | 153,25 | 154,00 | -1,35% | 2.768.341,00 |
| 18.05.2022 | 160,79 | 160,85 | 155,40 | 156,10 | -3,55% | 2.697.883,00 |
| 17.05.2022 | 161,07 | 162,76 | 158,40 | 161,85 | 3,46% | 2.928.066,00 |
| 16.05.2022 | 157,41 | 158,74 | 154,32 | 156,43 | -1,46% | 2.811.534,00 |
| 13.05.2022 | 155,96 | 160,09 | 155,88 | 158,75 | 3,58% | 3.625.115,00 |
| 12.05.2022 | 155,60 | 157,16 | 149,88 | 153,27 | -3,84% | 5.314.843,00 |
| 11.05.2022 | 161,73 | 164,94 | 159,04 | 159,39 | -1,51% | 2.644.292,00 |
| 10.05.2022 | 163,42 | 164,73 | 158,39 | 161,83 | 0,50% | 3.015.024,00 |
| 09.05.2022 | 165,03 | 166,02 | 160,38 | 161,02 | -3,67% | 4.485.182,00 |
| 06.05.2022 | 169,17 | 169,99 | 165,01 | 167,15 | -2,26% | 3.129.999,00 |
| 05.05.2022 | 176,64 | 176,76 | 169,33 | 171,01 | -3,83% | 2.987.115,00 |
| 04.05.2022 | 172,22 | 178,17 | 171,20 | 177,82 | 3,32% | 2.930.417,00 |
| 03.05.2022 | 173,00 | 174,00 | 170,33 | 172,11 | 0,29% | 3.152.328,00 |
| 02.05.2022 | 174,65 | 174,88 | 167,51 | 171,62 | -1,77% | 3.881.837,00 |
| 29.04.2022 | 180,09 | 182,30 | 174,33 | 174,71 | -3,99% | 3.210.677,00 |
| 28.04.2022 | 180,35 | 183,89 | 177,61 | 181,98 | 2,45% | 2.706.061,00 |
| 27.04.2022 | 177,66 | 179,41 | 175,50 | 177,63 | -0,57% | 4.085.821,00 |
| 26.04.2022 | 183,25 | 183,91 | 178,54 | 178,65 | -2,96% | 3.728.056,00 |
| 25.04.2022 | 179,98 | 184,26 | 177,99 | 184,10 | 1,97% | 4.408.872,00 |
| 22.04.2022 | 185,43 | 185,55 | 180,32 | 180,54 | -2,80% | 4.373.711,00 |
| 21.04.2022 | 190,94 | 192,42 | 184,58 | 185,74 | -1,44% | 3.973.185,00 |
| 20.04.2022 | 188,33 | 190,15 | 187,64 | 188,46 | 0,69% | 2.256.223,00 |
| 19.04.2022 | 185,01 | 188,09 | 184,71 | 187,17 | 1,46% | 2.713.778,00 |
| 18.04.2022 | 181,33 | 185,89 | 181,00 | 184,48 | 1,83% | 2.182.651,00 |
| 14.04.2022 | 179,27 | 182,47 | 178,68 | 181,16 | 0,87% | 2.667.102,00 |
| 13.04.2022 | 174,23 | 180,02 | 174,00 | 179,59 | 2,31% | 2.980.783,00 |
| 12.04.2022 | 176,57 | 179,25 | 174,71 | 175,54 | -1,14% | 4.348.860,00 |
| 11.04.2022 | 181,06 | 182,44 | 177,25 | 177,57 | -3,34% | 4.816.967,00 |
| 08.04.2022 | 183,00 | 186,72 | 181,93 | 183,70 | 0,72% | 3.075.707,00 |
| 07.04.2022 | 181,52 | 183,27 | 179,11 | 182,39 | -0,72% | 4.062.440,00 |
| 06.04.2022 | 184,49 | 184,87 | 181,73 | 183,71 | -0,91% | 3.143.308,00 |
| 05.04.2022 | 187,49 | 190,84 | 184,80 | 185,40 | -1,20% | 2.974.710,00 |
| 04.04.2022 | 187,62 | 188,50 | 185,59 | 187,66 | 0,26% | 2.971.519,00 |
| 01.04.2022 | 188,20 | 189,42 | 186,28 | 187,17 | 0,09% | 2.646.976,00 |
| 31.03.2022 | 189,53 | 191,11 | 186,94 | 187,00 | -1,45% | 3.801.799,00 |
| 30.03.2022 | 191,39 | 192,10 | 188,40 | 189,76 | -0,62% | 2.278.190,00 |
| 29.03.2022 | 192,33 | 194,00 | 190,36 | 190,94 | 0,65% | 2.764.127,00 |
| 28.03.2022 | 189,95 | 189,95 | 186,29 | 189,70 | -0,30% | 3.043.718,00 |
| 25.03.2022 | 190,41 | 191,26 | 189,00 | 190,28 | 0,74% | 1.872.175,00 |
| 24.03.2022 | 186,61 | 189,37 | 185,70 | 188,89 | 1,54% | 2.424.574,00 |
| 23.03.2022 | 188,83 | 189,62 | 185,18 | 186,02 | -2,78% | 3.664.595,00 |
| 22.03.2022 | 190,50 | 194,35 | 190,06 | 191,33 | 1,18% | 3.006.978,00 |
| 21.03.2022 | 190,77 | 191,50 | 187,56 | 189,09 | -0,85% | 3.166.169,00 |
| 18.03.2022 | 188,69 | 191,00 | 184,84 | 190,72 | 2,01% | 8.744.106,00 |
| 17.03.2022 | 180,18 | 187,71 | 180,06 | 186,97 | 3,52% | 6.398.861,00 |
| 16.03.2022 | 179,18 | 182,76 | 176,30 | 180,61 | 2,60% | 5.239.264,00 |
| 15.03.2022 | 173,59 | 178,30 | 173,37 | 176,04 | 1,88% | 3.827.346,00 |
| 14.03.2022 | 171,33 | 174,71 | 169,71 | 172,79 | 2,91% | 4.614.621,00 |
| 11.03.2022 | 171,75 | 172,31 | 167,63 | 167,90 | -1,00% | 3.000.007,00 |
| 10.03.2022 | 165,59 | 170,96 | 164,83 | 169,60 | 0,56% | 3.841.129,00 |
| 09.03.2022 | 168,02 | 170,73 | 166,71 | 168,65 | 5,37% | 4.788.406,00 |
| 08.03.2022 | 160,52 | 166,29 | 155,72 | 160,05 | 0,58% | 7.058.862,00 |
| 07.03.2022 | 170,13 | 170,76 | 159,08 | 159,13 | -7,99% | 7.760.413,00 |
| 04.03.2022 | 176,62 | 176,83 | 170,82 | 172,95 | -3,86% | 5.349.824,00 |
| 03.03.2022 | 182,11 | 183,45 | 178,73 | 179,89 | -0,23% | 3.339.910,00 |
| 02.03.2022 | 179,79 | 182,24 | 178,10 | 180,31 | 1,26% | 4.058.834,00 |
| 01.03.2022 | 194,67 | 194,77 | 176,77 | 178,06 | -8,47% | 8.562.503,00 |
| 28.02.2022 | 189,63 | 195,13 | 189,23 | 194,54 | 0,43% | 5.787.757,00 |
| 25.02.2022 | 189,66 | 194,25 | 189,46 | 193,71 | 2,85% | 5.426.163,00 |
| 24.02.2022 | 180,47 | 188,50 | 179,05 | 188,35 | -0,32% | 5.886.604,00 |
| 23.02.2022 | 194,35 | 194,45 | 188,55 | 188,95 | -1,81% | 3.562.094,00 |
| 22.02.2022 | 195,18 | 196,15 | 191,75 | 192,44 | -1,25% | 3.420.575,00 |
| 18.02.2022 | 194,92 | 197,75 | 194,20 | 194,88 | -0,42% | 2.806.269,00 |
| 17.02.2022 | 195,63 | 197,38 | 194,27 | 195,71 | -1,35% | 3.051.685,00 |
| 16.02.2022 | 197,50 | 199,55 | 197,24 | 198,38 | 0,20% | 4.122.642,00 |
| 15.02.2022 | 194,65 | 198,36 | 194,18 | 197,98 | 2,93% | 4.135.150,00 |
| 14.02.2022 | 192,26 | 194,15 | 190,92 | 192,35 | 0,28% | 3.841.257,00 |
| 11.02.2022 | 195,43 | 197,20 | 190,45 | 191,81 | -1,89% | 4.834.921,00 |
| 10.02.2022 | 196,36 | 198,23 | 194,61 | 195,51 | -0,45% | 4.511.139,00 |
| 09.02.2022 | 194,30 | 198,72 | 194,30 | 196,40 | 1,24% | 4.614.173,00 |
| 08.02.2022 | 188,08 | 194,53 | 187,61 | 194,00 | 3,26% | 5.133.918,00 |
| 07.02.2022 | 185,63 | 188,91 | 184,75 | 187,87 | 1,09% | 3.260.818,00 |
| 04.02.2022 | 184,91 | 188,68 | 184,18 | 185,85 | 0,98% | 4.075.775,00 |
| 03.02.2022 | 184,80 | 185,80 | 182,32 | 184,04 | -0,07% | 3.381.027,00 |
| 02.02.2022 | 182,51 | 184,58 | 181,64 | 184,16 | 0,34% | 2.841.396,00 |
| 01.02.2022 | 179,92 | 184,04 | 179,00 | 183,54 | 2,07% | 3.471.202,00 |
| 31.01.2022 | 175,91 | 180,13 | 175,22 | 179,82 | 1,56% | 5.524.258,00 |
| 28.01.2022 | 171,76 | 177,21 | 169,77 | 177,06 | 3,00% | 4.271.532,00 |
| 27.01.2022 | 176,70 | 178,20 | 170,63 | 171,90 | -1,95% | 3.651.426,00 |
| 26.01.2022 | 176,95 | 179,23 | 173,03 | 175,32 | 1,28% | 8.257.282,00 |
| 25.01.2022 | 166,14 | 174,47 | 159,66 | 173,11 | 8,92% | 13.320.820,00 |
| 24.01.2022 | 155,82 | 159,45 | 152,85 | 158,93 | 0,12% | 5.406.501,00 |
| 21.01.2022 | 159,95 | 161,88 | 157,68 | 158,74 | -1,35% | 3.779.077,00 |
| 20.01.2022 | 161,12 | 164,57 | 159,46 | 160,92 | -0,29% | 4.205.598,00 |
| 19.01.2022 | 166,73 | 166,73 | 161,17 | 161,39 | -2,88% | 3.591.955,00 |
| 18.01.2022 | 167,91 | 168,94 | 164,84 | 166,17 | -1,32% | 4.336.587,00 |
| 14.01.2022 | 168,71 | 168,71 | 164,71 | 168,40 | -2,82% | 6.508.504,00 |
| 13.01.2022 | 174,92 | 176,38 | 172,85 | 173,29 | -0,68% | 3.808.846,00 |
| 12.01.2022 | 176,23 | 176,82 | 174,17 | 174,47 | -0,52% | 3.224.454,00 |
| 11.01.2022 | 174,54 | 175,72 | 172,49 | 175,38 | 0,94% | 2.762.834,00 |
| 10.01.2022 | 176,21 | 176,21 | 170,50 | 173,74 | -0,37% | 4.269.577,00 |
| 07.01.2022 | 172,49 | 175,36 | 171,86 | 174,38 | 0,86% | 3.043.017,00 |
| 06.01.2022 | 172,54 | 173,69 | 169,75 | 172,90 | 0,66% | 2.649.471,00 |
| 05.01.2022 | 174,71 | 176,31 | 171,50 | 171,76 | -1,07% | 4.491.937,00 |
| 04.01.2022 | 169,72 | 174,05 | 169,60 | 173,61 | 3,21% | 4.799.729,00 |
| 03.01.2022 | 164,51 | 168,40 | 164,40 | 168,21 | 2,82% | 3.126.302,00 |
| 31.12.2021 | 164,10 | 165,17 | 163,25 | 163,60 | -0,34% | 1.743.680,00 |