Börse:
116,947$
-1,38%
Echtzeit-Aktienkurs American Express Company
Bid:
116,822$
Ask:
117,073$
Aktienkurse zur American Express Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2020 | 116,17 | 117,45 | 113,61 | 116,85 | -1,39% | - |
| 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% | 7.548.174,00 |
| 24.02.2020 | 129,43 | 130,96 | 127,23 | 128,19 | -4,97% | 5.870.080,00 |
| 21.02.2020 | 136,20 | 136,27 | 133,89 | 134,90 | -1,23% | 3.073.904,00 |
| 20.02.2020 | 136,41 | 138,04 | 134,90 | 136,58 | -0,26% | 2.526.705,00 |
| 19.02.2020 | 136,30 | 137,42 | 136,12 | 136,93 | 0,98% | 1.774.779,00 |
| 18.02.2020 | 135,87 | 136,75 | 134,94 | 135,60 | -0,20% | 1.976.488,00 |
| 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% | 2.584.759,00 |
| 12.02.2020 | 133,39 | 133,72 | 132,53 | 133,24 | 0,46% | 1.709.530,00 |
| 11.02.2020 | 133,03 | 133,65 | 132,32 | 132,63 | 0,29% | 1.721.004,00 |
| 10.02.2020 | 131,61 | 132,50 | 131,35 | 132,24 | 0,32% | 1.813.349,00 |
| 07.02.2020 | 132,57 | 132,75 | 131,34 | 131,82 | -1,07% | 2.508.976,00 |
| 06.02.2020 | 134,16 | 134,35 | 133,11 | 133,25 | -0,26% | 1.696.572,00 |
| 05.02.2020 | 133,43 | 133,80 | 131,29 | 133,60 | 1,33% | 3.860.561,00 |
| 04.02.2020 | 132,88 | 133,34 | 131,72 | 131,85 | 0,65% | 2.395.336,00 |
| 03.02.2020 | 130,55 | 132,22 | 130,45 | 131,00 | 0,87% | 2.705.661,00 |
| 31.01.2020 | 132,17 | 132,25 | 129,38 | 129,87 | -2,51% | 3.442.806,00 |
| 30.01.2020 | 130,75 | 133,33 | 130,44 | 133,22 | 1,17% | 2.392.980,00 |
| 29.01.2020 | 132,48 | 133,13 | 131,44 | 131,68 | -0,58% | 2.480.632,00 |
| 28.01.2020 | 132,00 | 133,87 | 131,14 | 132,45 | 1,39% | 3.449.406,00 |
| 27.01.2020 | 131,15 | 131,98 | 128,87 | 130,64 | -3,31% | 6.418.837,00 |
| 24.01.2020 | 136,36 | 138,13 | 133,85 | 135,11 | 2,85% | 8.593.078,00 |
| 23.01.2020 | 131,26 | 131,57 | 130,14 | 131,37 | -0,09% | 3.764.343,00 |
| 22.01.2020 | 130,93 | 132,27 | 130,93 | 131,49 | 0,74% | 2.435.458,00 |
| 21.01.2020 | 131,11 | 131,82 | 130,39 | 130,53 | -0,75% | 2.997.051,00 |
| 17.01.2020 | 131,45 | 131,86 | 130,79 | 131,52 | 0,74% | 3.659.734,00 |
| 16.01.2020 | 130,50 | 130,93 | 129,71 | 130,55 | 0,56% | 2.346.158,00 |
| 15.01.2020 | 128,69 | 129,84 | 128,45 | 129,82 | 0,79% | 3.157.558,00 |
| 14.01.2020 | 128,62 | 130,09 | 128,34 | 128,80 | 0,20% | 3.420.935,00 |
| 13.01.2020 | 127,84 | 128,95 | 127,63 | 128,54 | 0,99% | 3.273.871,00 |
| 10.01.2020 | 127,58 | 128,17 | 126,92 | 127,28 | -0,41% | 2.773.509,00 |
| 09.01.2020 | 126,49 | 127,88 | 126,39 | 127,81 | 1,81% | 2.706.694,00 |
| 08.01.2020 | 124,05 | 126,36 | 123,80 | 125,54 | 1,73% | 3.356.538,00 |
| 07.01.2020 | 123,47 | 124,40 | 123,36 | 123,41 | -0,52% | 1.961.686,00 |
| 06.01.2020 | 123,37 | 124,16 | 123,12 | 124,06 | -0,43% | 2.828.542,00 |
| 03.01.2020 | 124,32 | 125,10 | 123,94 | 124,60 | -0,99% | 2.067.409,00 |
| 02.01.2020 | 124,66 | 126,27 | 124,23 | 125,85 | 1,09% | 2.666.663,00 |
| 31.12.2019 | 124,29 | 124,57 | 123,78 | 124,49 | 0,15% | 2.340.392,00 |
| 30.12.2019 | 125,20 | 125,46 | 124,18 | 124,30 | -0,71% | 2.297.099,00 |
| 27.12.2019 | 125,84 | 125,97 | 125,11 | 125,19 | -0,18% | 1.751.481,00 |
| 26.12.2019 | 124,98 | 125,44 | 124,53 | 125,41 | 0,54% | 1.484.303,00 |
| 24.12.2019 | 124,95 | 125,33 | 124,38 | 124,74 | 0,20% | 953.540,00 |
| 23.12.2019 | 125,74 | 125,74 | 123,70 | 124,49 | -1,02% | 3.003.773,00 |
| 20.12.2019 | 125,86 | 126,28 | 124,83 | 125,77 | 0,75% | 5.642.998,00 |
| 19.12.2019 | 124,18 | 124,90 | 123,88 | 124,83 | 0,46% | 2.525.640,00 |
| 18.12.2019 | 125,03 | 125,07 | 124,08 | 124,26 | -0,55% | 3.154.151,00 |
| 17.12.2019 | 123,99 | 125,40 | 123,25 | 124,95 | 1,03% | 4.325.383,00 |
| 16.12.2019 | 125,65 | 126,33 | 123,34 | 123,68 | -0,83% | 3.416.088,00 |
| 13.12.2019 | 122,47 | 124,99 | 122,08 | 124,72 | 1,70% | 3.919.223,00 |
| 12.12.2019 | 120,60 | 123,07 | 120,05 | 122,64 | 1,66% | 2.936.293,00 |
| 11.12.2019 | 120,88 | 121,38 | 120,10 | 120,64 | -0,22% | 2.015.312,00 |
| 10.12.2019 | 120,45 | 121,47 | 120,03 | 120,90 | 0,37% | 2.518.152,00 |
| 09.12.2019 | 120,44 | 121,53 | 120,11 | 120,46 | -0,12% | 2.900.194,00 |
| 06.12.2019 | 120,21 | 121,44 | 119,91 | 120,61 | 1,97% | 3.287.600,00 |
| 05.12.2019 | 117,91 | 118,43 | 117,59 | 118,28 | 0,29% | 3.128.325,00 |
| 04.12.2019 | 117,31 | 118,54 | 117,00 | 117,94 | 1,18% | 2.444.142,00 |
| 03.12.2019 | 116,04 | 116,75 | 114,65 | 116,57 | -0,59% | 3.845.210,00 |
| 02.12.2019 | 120,31 | 120,36 | 117,07 | 117,26 | -2,38% | 5.538.445,00 |
| 29.11.2019 | 120,07 | 120,89 | 119,78 | 120,12 | -0,17% | 1.961.463,00 |
| 27.11.2019 | 120,00 | 120,36 | 119,35 | 120,33 | 0,45% | 2.629.692,00 |
| 26.11.2019 | 120,91 | 121,04 | 119,60 | 119,79 | -0,67% | 4.596.978,00 |
| 25.11.2019 | 119,14 | 120,60 | 119,14 | 120,60 | 1,29% | 2.285.536,00 |
| 22.11.2019 | 119,21 | 119,29 | 118,41 | 119,06 | 0,22% | 1.629.686,00 |
| 21.11.2019 | 119,29 | 119,47 | 118,49 | 118,80 | -0,42% | 2.783.811,00 |
| 20.11.2019 | 119,83 | 120,23 | 118,93 | 119,30 | -0,58% | 2.544.145,00 |
| 19.11.2019 | 120,01 | 120,45 | 119,86 | 120,00 | 0,28% | 1.891.059,00 |
| 18.11.2019 | 120,56 | 120,85 | 119,40 | 119,66 | -0,91% | 2.617.896,00 |
| 15.11.2019 | 120,98 | 121,33 | 120,39 | 120,76 | -0,14% | 2.341.456,00 |
| 14.11.2019 | 120,00 | 120,98 | 119,80 | 120,93 | 0,56% | 1.990.731,00 |
| 13.11.2019 | 120,27 | 120,97 | 120,13 | 120,26 | -0,52% | 1.839.122,00 |
| 12.11.2019 | 120,87 | 121,23 | 120,41 | 120,89 | -0,01% | 2.012.437,00 |
| 11.11.2019 | 120,76 | 121,81 | 120,51 | 120,90 | -0,47% | 1.704.102,00 |
| 08.11.2019 | 121,01 | 121,81 | 120,89 | 121,47 | 0,16% | 1.984.615,00 |
| 07.11.2019 | 120,27 | 122,43 | 120,10 | 121,28 | 1,33% | 2.845.276,00 |
| 06.11.2019 | 118,89 | 119,72 | 118,89 | 119,69 | 0,77% | 2.420.675,00 |
| 05.11.2019 | 119,84 | 119,96 | 117,76 | 118,77 | -0,71% | 2.630.046,00 |
| 04.11.2019 | 119,62 | 120,50 | 119,01 | 119,62 | 0,40% | 1.956.428,00 |
| 01.11.2019 | 118,41 | 119,45 | 118,17 | 119,14 | 1,59% | 2.036.603,00 |
| 31.10.2019 | 117,79 | 118,21 | 116,89 | 117,28 | -0,67% | 2.507.443,00 |
| 30.10.2019 | 117,44 | 118,17 | 116,86 | 118,07 | 0,55% | 2.264.361,00 |
| 29.10.2019 | 118,09 | 118,83 | 117,08 | 117,42 | -0,98% | 2.756.309,00 |
| 28.10.2019 | 118,64 | 119,30 | 118,07 | 118,58 | 0,27% | 2.552.660,00 |
| 25.10.2019 | 116,36 | 118,51 | 116,27 | 118,26 | 1,59% | 2.324.965,00 |
| 24.10.2019 | 116,44 | 116,90 | 116,14 | 116,41 | -0,07% | 2.621.355,00 |
| 23.10.2019 | 118,42 | 119,23 | 115,51 | 116,49 | -1,79% | 3.937.790,00 |
| 22.10.2019 | 118,67 | 119,35 | 118,29 | 118,61 | -0,37% | 3.917.049,00 |
| 21.10.2019 | 117,55 | 119,38 | 117,49 | 119,05 | 1,96% | 4.320.516,00 |
| 18.10.2019 | 119,73 | 119,98 | 116,67 | 116,76 | -1,96% | 6.195.550,00 |
| 17.10.2019 | 118,01 | 119,33 | 117,96 | 119,10 | 1,44% | 3.030.095,00 |
| 16.10.2019 | 117,63 | 117,99 | 117,07 | 117,41 | -0,15% | 2.147.262,00 |
| 15.10.2019 | 117,03 | 118,19 | 116,73 | 117,59 | 1,03% | 3.072.022,00 |
| 14.10.2019 | 116,14 | 117,00 | 115,94 | 116,39 | -0,01% | 1.882.325,00 |
| 11.10.2019 | 116,74 | 117,57 | 116,19 | 116,40 | 1,20% | 2.875.926,00 |
| 10.10.2019 | 114,81 | 115,79 | 113,93 | 115,02 | 0,97% | 2.399.563,00 |
| 09.10.2019 | 113,25 | 114,77 | 113,23 | 113,92 | 1,23% | 2.385.943,00 |
| 08.10.2019 | 112,83 | 113,65 | 112,05 | 112,54 | -0,98% | 3.803.596,00 |
| 07.10.2019 | 113,91 | 114,65 | 113,60 | 113,65 | -0,66% | 2.585.434,00 |
| 04.10.2019 | 112,66 | 114,53 | 112,60 | 114,41 | 1,65% | 2.753.195,00 |