Börse:
94,613$
0,30%
Echtzeit-Aktienkurs American Express Company
Bid:
94,289$
Ask:
94,937$
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 96,77 | 97,29 | 93,85 | 94,33 | 0,30% | 4.239.747,00 |
| 01.07.2020 | 95,25 | 96,96 | 93,64 | 94,05 | -1,21% | 3.291.779,00 |
| 30.06.2020 | 94,16 | 95,60 | 93,57 | 95,20 | 0,72% | 4.303.609,00 |
| 29.06.2020 | 94,44 | 95,41 | 93,34 | 94,52 | 1,18% | 4.931.466,00 |
| 26.06.2020 | 95,93 | 96,30 | 92,45 | 93,42 | -4,53% | 8.498.597,00 |
| 25.06.2020 | 94,61 | 98,12 | 93,76 | 97,85 | 2,48% | 5.176.259,00 |
| 24.06.2020 | 97,65 | 98,27 | 95,00 | 95,48 | -3,96% | 5.937.516,00 |
| 23.06.2020 | 100,94 | 101,65 | 99,25 | 99,42 | -0,02% | 4.182.320,00 |
| 22.06.2020 | 98,00 | 100,50 | 97,95 | 99,44 | -1,49% | 4.782.087,00 |
| 19.06.2020 | 104,23 | 104,23 | 99,32 | 100,94 | -1,19% | 7.257.338,00 |
| 18.06.2020 | 102,14 | 103,49 | 101,27 | 102,16 | -1,73% | 3.595.551,00 |
| 17.06.2020 | 105,67 | 106,12 | 103,83 | 103,96 | -1,57% | 4.393.517,00 |
| 16.06.2020 | 109,02 | 109,06 | 102,86 | 105,62 | 1,61% | 6.674.476,00 |
| 15.06.2020 | 100,00 | 104,74 | 97,62 | 103,95 | 2,23% | 6.460.176,00 |
| 12.06.2020 | 103,21 | 103,50 | 98,08 | 101,68 | 3,12% | 7.100.191,00 |
| 11.06.2020 | 100,87 | 102,99 | 98,13 | 98,60 | -7,12% | 8.586.838,00 |
| 10.06.2020 | 110,00 | 110,33 | 105,96 | 106,16 | -3,89% | 5.725.981,00 |
| 09.06.2020 | 110,08 | 111,80 | 108,67 | 110,46 | -2,82% | 5.289.168,00 |
| 08.06.2020 | 111,91 | 113,71 | 110,64 | 113,67 | 3,59% | 6.776.350,00 |
| 05.06.2020 | 114,11 | 115,93 | 108,07 | 109,73 | 2,99% | 10.048.468,00 |
| 04.06.2020 | 103,47 | 107,43 | 103,23 | 106,54 | 1,08% | 5.739.525,00 |
| 03.06.2020 | 102,78 | 105,87 | 101,63 | 105,40 | 6,39% | 7.270.604,00 |
| 02.06.2020 | 98,60 | 100,49 | 98,17 | 99,07 | 2,40% | 5.420.788,00 |
| 01.06.2020 | 95,56 | 98,07 | 94,56 | 96,75 | 1,77% | 4.223.958,00 |
| 29.05.2020 | 95,50 | 97,11 | 94,66 | 95,07 | -3,05% | 7.588.293,00 |
| 28.05.2020 | 101,54 | 102,46 | 98,01 | 98,06 | -3,13% | 9.255.900,00 |
| 27.05.2020 | 100,00 | 101,69 | 96,80 | 101,23 | 7,33% | 10.500.615,00 |
| 26.05.2020 | 93,94 | 95,57 | 92,89 | 94,32 | 5,59% | 6.547.263,00 |
| 22.05.2020 | 89,71 | 89,95 | 88,21 | 89,33 | -0,56% | 3.734.517,00 |
| 21.05.2020 | 90,11 | 91,43 | 89,12 | 89,83 | -0,99% | 6.096.653,00 |
| 20.05.2020 | 89,18 | 91,34 | 88,77 | 90,73 | 3,98% | 5.172.012,00 |
| 19.05.2020 | 88,42 | 89,84 | 86,61 | 87,26 | -1,30% | 4.788.328,00 |
| 18.05.2020 | 86,72 | 89,00 | 85,92 | 88,41 | 7,53% | 7.755.495,00 |
| 15.05.2020 | 82,47 | 83,39 | 81,23 | 82,22 | -1,90% | 6.520.651,00 |
| 14.05.2020 | 76,92 | 83,90 | 76,00 | 83,81 | 7,41% | 10.572.821,00 |
| 13.05.2020 | 82,00 | 82,13 | 77,40 | 78,03 | -6,15% | 10.544.397,00 |
| 12.05.2020 | 86,10 | 87,26 | 83,10 | 83,14 | -2,57% | 5.459.648,00 |
| 11.05.2020 | 87,50 | 87,65 | 85,30 | 85,33 | -4,66% | 5.894.617,00 |
| 08.05.2020 | 88,50 | 89,66 | 87,55 | 89,50 | 3,19% | 3.853.662,00 |
| 07.05.2020 | 85,30 | 87,37 | 84,93 | 86,73 | 3,25% | 4.608.351,00 |
| 06.05.2020 | 87,49 | 87,76 | 83,86 | 84,00 | -3,16% | 4.654.154,00 |
| 05.05.2020 | 88,00 | 88,73 | 86,36 | 86,74 | 0,42% | 4.387.605,00 |
| 04.05.2020 | 86,09 | 87,37 | 85,02 | 86,38 | -2,20% | 4.799.702,00 |
| 01.05.2020 | 88,10 | 89,07 | 87,16 | 88,32 | -3,21% | 4.573.616,00 |
| 30.04.2020 | 93,75 | 94,31 | 91,17 | 91,25 | -5,07% | 6.245.850,00 |
| 29.04.2020 | 91,75 | 96,39 | 90,89 | 96,12 | 8,99% | 9.362.697,00 |
| 28.04.2020 | 87,56 | 88,96 | 86,21 | 88,19 | 3,68% | 6.841.596,00 |
| 27.04.2020 | 83,47 | 85,15 | 82,34 | 85,06 | 2,27% | 7.708.099,00 |
| 24.04.2020 | 84,13 | 84,78 | 81,31 | 83,17 | 0,86% | 8.924.040,00 |
| 23.04.2020 | 83,24 | 84,78 | 81,71 | 82,46 | -0,10% | 5.768.654,00 |
| 22.04.2020 | 83,60 | 83,66 | 81,97 | 82,54 | 1,25% | 5.003.688,00 |
| 21.04.2020 | 80,73 | 82,46 | 79,47 | 81,52 | -3,01% | 7.256.535,00 |
| 20.04.2020 | 84,84 | 85,18 | 82,72 | 84,05 | -3,82% | - |
| 17.04.2020 | 85,32 | 87,39 | 84,28 | 87,39 | 7,42% | 8.235.474,00 |
| 16.04.2020 | 83,79 | 83,94 | 80,34 | 81,35 | -2,91% | 7.446.637,00 |
| 15.04.2020 | 83,43 | 85,40 | 80,68 | 83,79 | -5,20% | 10.415.574,00 |
| 14.04.2020 | 91,46 | 92,50 | 85,91 | 88,39 | -2,15% | 8.703.213,00 |
| 13.04.2020 | 93,29 | 93,42 | 87,94 | 90,33 | -4,74% | 5.037.661,00 |
| 09.04.2020 | 94,59 | 97,85 | 93,46 | 94,82 | 2,98% | 6.904.961,00 |
| 08.04.2020 | 89,21 | 93,00 | 88,12 | 92,08 | 5,14% | 6.122.757,00 |
| 07.04.2020 | 91,43 | 93,30 | 87,42 | 87,58 | 4,42% | 8.693.228,00 |
| 06.04.2020 | 80,22 | 84,25 | 78,74 | 83,87 | 13,95% | 11.253.027,00 |
| 03.04.2020 | 76,00 | 76,66 | 72,61 | 73,60 | -3,99% | 10.023.085,00 |
| 02.04.2020 | 77,06 | 79,12 | 75,83 | 76,66 | -1,52% | 8.338.115,00 |
| 01.04.2020 | 80,65 | 81,31 | 77,00 | 77,84 | -9,08% | 8.313.414,00 |
| 31.03.2020 | 89,94 | 90,90 | 85,07 | 85,61 | -5,16% | 6.076.864,00 |
| 30.03.2020 | 88,51 | 91,39 | 85,27 | 90,27 | 1,74% | 5.564.975,00 |
| 27.03.2020 | 87,94 | 91,97 | 85,82 | 88,73 | -4,89% | 7.000.135,00 |
| 26.03.2020 | 92,24 | 99,69 | 90,84 | 93,29 | 3,46% | 9.461.911,00 |
| 25.03.2020 | 87,61 | 96,46 | 85,32 | 90,17 | 7,28% | 11.046.485,00 |
| 24.03.2020 | 73,51 | 84,77 | 71,70 | 84,05 | 21,88% | 10.593.890,00 |
| 23.03.2020 | 72,82 | 75,42 | 68,12 | 68,96 | -6,96% | 8.907.637,00 |
| 20.03.2020 | 78,98 | 82,44 | 72,56 | 74,12 | -3,83% | 12.208.558,00 |
| 19.03.2020 | 72,54 | 77,89 | 69,79 | 77,07 | 4,50% | 12.330.397,00 |
| 18.03.2020 | 80,02 | 81,52 | 67,00 | 73,75 | -14,82% | 14.359.270,00 |
| 17.03.2020 | 87,61 | 88,94 | 83,22 | 86,58 | 0,83% | 10.512.212,00 |
| 16.03.2020 | 82,44 | 93,18 | 80,37 | 85,87 | -13,79% | 15.072.429,00 |
| 13.03.2020 | 90,38 | 100,08 | 84,30 | 99,60 | 19,24% | 12.680.441,00 |
| 12.03.2020 | 87,66 | 89,61 | 81,81 | 83,53 | -12,42% | 12.206.638,00 |
| 11.03.2020 | 100,30 | 100,96 | 93,87 | 95,38 | -7,67% | 8.823.339,00 |
| 10.03.2020 | 101,93 | 103,37 | 97,45 | 103,30 | 5,10% | 9.793.181,00 |
| 09.03.2020 | 100,87 | 101,44 | 96,94 | 98,29 | -9,19% | 12.266.266,00 |
| 06.03.2020 | 105,73 | 108,77 | 103,79 | 108,24 | -2,43% | 9.897.802,00 |
| 05.03.2020 | 111,62 | 112,59 | 109,70 | 110,94 | -4,11% | 12.060.575,00 |
| 04.03.2020 | 110,25 | 115,79 | 109,25 | 115,70 | 7,12% | 7.470.920,00 |
| 03.03.2020 | 115,02 | 116,40 | 107,00 | 108,01 | -5,15% | 9.285.025,00 |
| 02.03.2020 | 111,11 | 113,99 | 108,59 | 113,87 | 3,58% | 9.851.607,00 |
| 28.02.2020 | 109,05 | 111,03 | 107,00 | 109,93 | -2,55% | 11.363.607,00 |
| 27.02.2020 | 115,90 | 117,48 | 112,78 | 112,81 | -4,80% | 8.279.823,00 |
| 26.02.2020 | 121,27 | 122,43 | 118,47 | 118,50 | -1,99% | 5.269.710,00 |
| 25.02.2020 | 127,71 | 127,99 | 119,91 | 120,90 | -5,69% | 7.628.112,00 |
| 24.02.2020 | 129,43 | 130,96 | 127,23 | 128,19 | -4,97% | 6.329.285,00 |
| 21.02.2020 | 136,20 | 136,27 | 133,89 | 134,90 | -1,23% | 3.106.406,00 |
| 20.02.2020 | 136,41 | 138,04 | 134,90 | 136,58 | -0,26% | 2.541.728,00 |
| 19.02.2020 | 136,30 | 137,42 | 136,12 | 136,93 | 0,98% | 1.785.417,00 |
| 18.02.2020 | 135,87 | 136,75 | 134,94 | 135,60 | -0,20% | 2.428.250,00 |
| 14.02.2020 | 134,71 | 136,37 | 134,53 | 135,87 | 1,05% | 2.360.549,00 |
| 13.02.2020 | 133,15 | 134,67 | 133,06 | 134,46 | 0,92% | 3.178.514,00 |
| 12.02.2020 | 133,39 | 133,72 | 132,53 | 133,24 | 0,46% | 1.715.434,00 |
| 11.02.2020 | 133,03 | 133,65 | 132,32 | 132,63 | 0,29% | 1.733.538,00 |