Börse:
1,965€
9,78%
Echtzeit-Aktienkurs Latam Airlines Group S.A. (Spons. ADRs)
Bid:
1,870€
Ask:
2,060€
Aktienkurse zur Latam Airlines Group S.A. (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 1,79 | 1,94 | 1,79 | 1,93 | 2,12% | - |
| 11.05.2021 | 1,79 | 1,98 | 1,79 | 1,89 | -2,58% | 10.491,00 |
| 10.05.2021 | 1,82 | 2,00 | 1,82 | 1,94 | 6,01% | 8.391,00 |
| 07.05.2021 | 1,83 | 1,83 | 1,67 | 1,83 | 0,00% | 4.941,00 |
| 06.05.2021 | 1,99 | 2,00 | 1,73 | 1,83 | -10,29% | 24.866,00 |
| 05.05.2021 | 1,70 | 2,04 | 1,70 | 2,04 | 23,64% | 20.124,00 |
| 04.05.2021 | 1,60 | 1,76 | 1,60 | 1,65 | 9,27% | 17.223,00 |
| 03.05.2021 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 30.04.2021 | 1,50 | 1,61 | 1,50 | 1,50 | -7,41% | 31.250,00 |
| 29.04.2021 | 1,60 | 1,74 | 1,60 | 1,62 | 1,89% | 4.017,00 |
| 28.04.2021 | 1,59 | 1,74 | 1,59 | 1,59 | 10,42% | 12.270,00 |
| 27.04.2021 | 1,57 | 1,57 | 1,44 | 1,44 | -5,26% | 402,00 |
| 26.04.2021 | 1,40 | 1,52 | 1,40 | 1,52 | 8,57% | 1.033,00 |
| 23.04.2021 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 22.04.2021 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | 32.584,00 |
| 21.04.2021 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 6.035,00 |
| 20.04.2021 | 1,38 | 1,40 | 1,38 | 1,39 | 0,72% | 4.022,00 |
| 19.04.2021 | 1,52 | 1,52 | 1,38 | 1,38 | -9,21% | 1.570,00 |
| 16.04.2021 | 1,50 | 1,52 | 1,41 | 1,52 | 5,92% | 1.690,00 |
| 15.04.2021 | 1,40 | 1,45 | 1,39 | 1,44 | 1,77% | - |
| 14.04.2021 | 1,40 | 1,41 | 1,40 | 1,41 | -4,08% | 361,00 |
| 13.04.2021 | 1,39 | 1,47 | 1,39 | 1,47 | 5,76% | 1.333,00 |
| 12.04.2021 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 09.04.2021 | 1,38 | 1,41 | 1,38 | 1,41 | -7,24% | 1.400,00 |
| 08.04.2021 | 1,39 | 1,52 | 1,39 | 1,52 | 5,56% | 493,00 |
| 07.04.2021 | 1,37 | 1,44 | 1,37 | 1,44 | 3,60% | 15,00 |
| 06.04.2021 | 1,41 | 1,47 | 1,34 | 1,39 | 0,00% | 2.911,00 |
| 01.04.2021 | 1,39 | 1,39 | 1,39 | 1,39 | -11,46% | - |
| 31.03.2021 | 1,44 | 1,57 | 1,44 | 1,57 | 4,67% | 97,00 |
| 30.03.2021 | 1,39 | 1,51 | 1,39 | 1,50 | 10,29% | 22.401,00 |
| 29.03.2021 | 1,36 | 1,36 | 1,36 | 1,36 | -8,11% | - |
| 26.03.2021 | 1,35 | 1,48 | 1,35 | 1,48 | 0,68% | 370,00 |
| 25.03.2021 | 1,38 | 1,49 | 1,38 | 1,47 | 0,68% | 4.010,00 |
| 24.03.2021 | 1,48 | 1,52 | 1,44 | 1,46 | -6,41% | - |
| 23.03.2021 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | 1.680,00 |
| 22.03.2021 | 1,50 | 1,56 | 1,50 | 1,54 | -1,91% | 4.041,00 |
| 19.03.2021 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 200,00 |
| 18.03.2021 | 1,50 | 1,59 | 1,50 | 1,57 | 1,29% | 156,00 |
| 17.03.2021 | 1,50 | 1,58 | 1,50 | 1,55 | 2,65% | 328,00 |
| 16.03.2021 | 1,56 | 1,57 | 1,51 | 1,51 | -1,95% | 2.590,00 |
| 15.03.2021 | 1,50 | 1,54 | 1,50 | 1,54 | 1,32% | 160,00 |
| 12.03.2021 | 1,59 | 1,59 | 1,51 | 1,52 | -5,00% | 3.753,00 |
| 11.03.2021 | 1,50 | 1,60 | 1,50 | 1,60 | -0,62% | 3.152,00 |
| 10.03.2021 | 1,50 | 1,70 | 1,50 | 1,61 | 0,63% | 9.850,00 |
| 09.03.2021 | 1,59 | 1,60 | 1,59 | 1,60 | 5,96% | 280,00 |
| 08.03.2021 | 1,50 | 1,61 | 1,50 | 1,51 | -5,03% | 4.086,00 |
| 05.03.2021 | 1,60 | 1,66 | 1,59 | 1,59 | -0,62% | 9.711,00 |
| 04.03.2021 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | 17.008,00 |
| 03.03.2021 | 1,66 | 1,66 | 1,60 | 1,60 | -4,19% | 5.261,00 |
| 02.03.2021 | 1,73 | 1,75 | 1,67 | 1,67 | 7,05% | 8.361,00 |
| 01.03.2021 | 1,57 | 1,57 | 1,56 | 1,56 | -5,45% | 4.689,00 |
| 26.02.2021 | 1,71 | 1,72 | 1,65 | 1,65 | -0,60% | 4.513,00 |
| 25.02.2021 | 1,66 | 1,79 | 1,63 | 1,66 | 5,73% | 26.803,00 |
| 24.02.2021 | 1,55 | 1,57 | 1,50 | 1,57 | 1,29% | 5.176,00 |
| 23.02.2021 | 1,49 | 1,55 | 1,49 | 1,55 | 9,93% | 4.973,00 |
| 22.02.2021 | 1,39 | 1,41 | 1,39 | 1,41 | 0,71% | 100,00 |
| 19.02.2021 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 18.02.2021 | 1,40 | 1,51 | 1,40 | 1,41 | 2,17% | 83,00 |
| 17.02.2021 | 1,37 | 1,49 | 1,37 | 1,38 | 0,00% | 1.726,00 |
| 16.02.2021 | 1,34 | 1,38 | 1,34 | 1,38 | -4,83% | 460,00 |
| 15.02.2021 | 1,33 | 1,45 | 1,33 | 1,45 | 9,85% | 35,00 |
| 12.02.2021 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 11.02.2021 | 1,32 | 1,32 | 1,32 | 1,32 | -8,97% | - |
| 10.02.2021 | 1,33 | 1,46 | 1,33 | 1,45 | 9,85% | 734,00 |
| 09.02.2021 | 1,50 | 1,50 | 1,32 | 1,32 | -3,65% | 3.746,00 |
| 08.02.2021 | 1,42 | 1,42 | 1,37 | 1,37 | -1,44% | 804,00 |
| 05.02.2021 | 1,31 | 1,43 | 1,31 | 1,39 | 1,46% | 1.360,00 |
| 04.02.2021 | 1,36 | 1,37 | 1,36 | 1,37 | -3,52% | 1.000,00 |
| 03.02.2021 | 1,30 | 1,42 | 1,30 | 1,42 | 0,00% | 220,00 |
| 02.02.2021 | 1,33 | 1,42 | 1,33 | 1,42 | -0,70% | 510,00 |
| 01.02.2021 | 1,31 | 1,43 | 1,31 | 1,43 | 9,16% | 1.700,00 |
| 29.01.2021 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | 427,00 |
| 28.01.2021 | 1,31 | 1,41 | 1,31 | 1,32 | -6,38% | 2.240,00 |
| 27.01.2021 | 1,27 | 1,43 | 1,27 | 1,41 | -1,40% | 4.223,00 |
| 26.01.2021 | 1,44 | 1,44 | 1,32 | 1,43 | -2,05% | 280,00 |
| 25.01.2021 | 1,34 | 1,46 | 1,34 | 1,46 | 1,39% | 2.100,00 |
| 22.01.2021 | 1,47 | 1,47 | 1,44 | 1,44 | -2,70% | 2.504,00 |
| 21.01.2021 | 1,36 | 1,48 | 1,36 | 1,48 | 13,85% | 2.631,00 |
| 20.01.2021 | 1,30 | 1,30 | 1,30 | 1,30 | -10,34% | - |
| 19.01.2021 | 1,30 | 1,45 | 1,30 | 1,45 | 15,08% | 580,00 |
| 18.01.2021 | 1,30 | 1,30 | 1,20 | 1,26 | -8,70% | 25.410,00 |
| 15.01.2021 | 1,28 | 1,39 | 1,28 | 1,38 | 1,47% | 1.216,00 |
| 14.01.2021 | 1,28 | 1,40 | 1,28 | 1,36 | -3,55% | 2.309,00 |
| 13.01.2021 | 1,30 | 1,44 | 1,30 | 1,41 | -1,40% | 4.723,00 |
| 12.01.2021 | 1,47 | 1,47 | 1,43 | 1,43 | -1,38% | 5.500,00 |
| 11.01.2021 | 1,44 | 1,45 | 1,44 | 1,45 | -1,36% | 9,00 |
| 08.01.2021 | 1,51 | 1,52 | 1,43 | 1,47 | 2,08% | 4.026,00 |
| 07.01.2021 | 1,43 | 1,44 | 1,43 | 1,44 | -5,88% | 577,00 |
| 06.01.2021 | 1,41 | 1,53 | 1,41 | 1,53 | 2,00% | 2.085,00 |
| 05.01.2021 | 1,40 | 1,51 | 1,40 | 1,50 | 4,17% | 1.679,00 |
| 04.01.2021 | 1,46 | 1,46 | 1,44 | 1,44 | -6,49% | 6.369,00 |
| 30.12.2020 | 1,55 | 1,55 | 1,45 | 1,54 | -0,65% | 1.575,00 |
| 29.12.2020 | 1,55 | 1,56 | 1,55 | 1,55 | 1,97% | 1.954,00 |
| 28.12.2020 | 1,47 | 1,61 | 1,47 | 1,52 | 4,11% | 10.877,00 |
| 23.12.2020 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | 2.261,00 |
| 22.12.2020 | 1,40 | 1,50 | 1,40 | 1,50 | 3,45% | 674,00 |
| 21.12.2020 | 1,52 | 1,52 | 1,45 | 1,45 | -3,33% | 7.322,00 |
| 18.12.2020 | 1,50 | 1,51 | 1,50 | 1,50 | -3,23% | 2.420,00 |
| 17.12.2020 | 1,45 | 1,57 | 1,45 | 1,55 | 4,73% | 1.096,00 |
| 16.12.2020 | 1,47 | 1,59 | 1,46 | 1,48 | -0,67% | 5.529,00 |