287,710$
0,76%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 286,15 | 288,33 | 285,09 | 287,71 | 0,76% | 2.361.533,00 |
| 19.11.2024 | 281,31 | 286,62 | 281,31 | 285,55 | 0,00% | 2.477.112,00 |
| 18.11.2024 | 286,95 | 287,52 | 283,61 | 285,54 | -0,46% | 2.059.568,00 |
| 15.11.2024 | 288,00 | 290,55 | 285,49 | 286,87 | -0,50% | 2.606.649,00 |
| 14.11.2024 | 288,50 | 290,55 | 287,36 | 288,30 | 0,23% | 2.795.799,00 |
| 13.11.2024 | 287,92 | 290,61 | 287,44 | 287,64 | -0,30% | 2.095.451,00 |
| 12.11.2024 | 292,00 | 293,55 | 287,58 | 288,51 | -1,52% | 2.243.857,00 |
| 11.11.2024 | 290,43 | 294,18 | 290,43 | 292,97 | 1,87% | 1.979.206,00 |
| 08.11.2024 | 286,68 | 290,10 | 285,95 | 287,60 | 0,27% | 1.810.880,00 |
| 07.11.2024 | 292,32 | 293,04 | 284,65 | 286,82 | -2,83% | 3.838.532,00 |
| 06.11.2024 | 288,00 | 296,83 | 286,81 | 295,16 | 6,97% | 5.348.957,00 |
| 05.11.2024 | 271,72 | 276,18 | 271,19 | 275,94 | 2,13% | 1.851.914,00 |
| 04.11.2024 | 272,33 | 272,82 | 269,71 | 270,19 | -0,92% | 1.908.854,00 |
| 01.11.2024 | 272,30 | 274,75 | 270,95 | 272,69 | 0,97% | 2.484.956,00 |
| 31.10.2024 | 273,70 | 274,08 | 268,64 | 270,08 | -1,46% | 2.286.217,00 |
| 30.10.2024 | 271,00 | 275,07 | 270,27 | 274,08 | 1,35% | 2.148.229,00 |
| 29.10.2024 | 270,30 | 271,80 | 269,58 | 270,43 | -0,38% | 1.742.852,00 |
| 28.10.2024 | 269,24 | 271,97 | 267,67 | 271,47 | 1,54% | 2.210.955,00 |
| 25.10.2024 | 271,65 | 273,17 | 266,35 | 267,35 | -0,97% | 2.983.062,00 |
| 24.10.2024 | 270,23 | 271,23 | 268,71 | 269,98 | -0,46% | 3.446.415,00 |
| 23.10.2024 | 272,00 | 273,35 | 268,96 | 271,23 | -0,43% | 2.011.852,00 |
| 22.10.2024 | 270,62 | 272,83 | 268,58 | 272,40 | 0,61% | 2.582.420,00 |
| 21.10.2024 | 275,00 | 276,36 | 269,53 | 270,74 | -2,19% | 3.904.929,00 |
| 18.10.2024 | 276,80 | 279,20 | 269,05 | 276,79 | -3,15% | 7.869.044,00 |
| 17.10.2024 | 284,00 | 286,36 | 282,48 | 285,78 | 1,46% | 3.512.744,00 |
| 16.10.2024 | 278,88 | 281,87 | 277,69 | 281,68 | 1,58% | 2.242.241,00 |
| 15.10.2024 | 280,57 | 281,42 | 276,90 | 277,31 | 0,29% | 2.262.434,00 |
| 14.10.2024 | 276,16 | 277,70 | 275,11 | 276,52 | 0,13% | 1.396.352,00 |
| 11.10.2024 | 271,38 | 277,11 | 271,00 | 276,16 | 2,10% | 1.711.803,00 |
| 10.10.2024 | 270,93 | 272,90 | 269,88 | 270,47 | -0,35% | 2.049.886,00 |
| 09.10.2024 | 268,81 | 271,59 | 268,42 | 271,42 | 0,86% | 2.086.482,00 |
| 08.10.2024 | 271,25 | 272,50 | 266,16 | 269,11 | -1,71% | 3.330.200,00 |
| 07.10.2024 | 274,35 | 276,31 | 271,55 | 273,79 | -0,79% | 3.267.058,00 |
| 04.10.2024 | 272,25 | 276,79 | 270,00 | 275,97 | 2,75% | 2.236.129,00 |
| 03.10.2024 | 269,64 | 271,10 | 267,64 | 268,59 | -0,86% | 1.614.311,00 |
| 02.10.2024 | 268,60 | 271,39 | 266,25 | 270,92 | 0,86% | 2.008.655,00 |
| 01.10.2024 | 271,28 | 271,83 | 266,52 | 268,60 | -0,96% | 2.428.370,00 |
| 30.09.2024 | 270,08 | 271,48 | 267,29 | 271,20 | 0,05% | 2.097.464,00 |
| 27.09.2024 | 268,00 | 272,68 | 267,42 | 271,06 | 1,09% | 2.224.350,00 |
| 26.09.2024 | 268,29 | 268,99 | 266,34 | 268,15 | 0,74% | 1.424.902,00 |
| 25.09.2024 | 267,09 | 268,72 | 265,55 | 266,17 | -0,02% | 2.022.148,00 |
| 24.09.2024 | 267,77 | 268,50 | 263,03 | 266,21 | -0,41% | 2.224.931,00 |
| 23.09.2024 | 271,36 | 272,41 | 267,05 | 267,30 | -0,63% | 2.512.500,00 |
| 20.09.2024 | 268,40 | 271,49 | 266,95 | 268,99 | 0,09% | 5.756.808,00 |
| 19.09.2024 | 267,83 | 270,10 | 266,35 | 268,75 | 2,51% | 2.969.553,00 |
| 18.09.2024 | 264,40 | 266,35 | 261,00 | 262,18 | -1,21% | 2.557.634,00 |
| 17.09.2024 | 261,52 | 267,22 | 261,35 | 265,40 | 1,65% | 2.730.898,00 |
| 16.09.2024 | 261,31 | 262,85 | 259,15 | 261,09 | 0,81% | 2.164.123,00 |
| 13.09.2024 | 256,23 | 260,21 | 255,75 | 259,00 | 1,51% | 2.152.036,00 |
| 12.09.2024 | 254,16 | 257,00 | 252,59 | 255,15 | 0,38% | 2.278.993,00 |
| 11.09.2024 | 244,40 | 254,63 | 243,50 | 254,18 | 3,57% | 3.131.584,00 |
| 10.09.2024 | 251,72 | 252,50 | 240,59 | 245,42 | -2,19% | 3.563.443,00 |
| 09.09.2024 | 248,25 | 253,15 | 247,53 | 250,92 | 2,81% | 2.965.120,00 |
| 06.09.2024 | 251,29 | 253,57 | 243,32 | 244,06 | -3,09% | 3.392.189,00 |
| 05.09.2024 | 252,71 | 253,17 | 248,37 | 251,84 | 0,04% | 2.699.736,00 |
| 04.09.2024 | 254,99 | 256,58 | 250,66 | 251,74 | -1,01% | 3.024.884,00 |
| 03.09.2024 | 255,77 | 257,48 | 252,79 | 254,31 | -1,68% | 2.944.480,00 |
| 30.08.2024 | 260,49 | 261,75 | 256,10 | 258,65 | -0,46% | 3.442.125,00 |
| 29.08.2024 | 258,00 | 261,57 | 256,83 | 259,84 | 1,07% | 2.374.547,00 |
| 28.08.2024 | 254,21 | 258,63 | 253,75 | 257,09 | 0,81% | 2.534.523,00 |
| 27.08.2024 | 253,70 | 256,68 | 253,70 | 255,03 | 0,45% | 2.516.976,00 |
| 26.08.2024 | 252,42 | 256,16 | 251,95 | 253,88 | 1,03% | 1.843.440,00 |
| 23.08.2024 | 248,00 | 252,17 | 248,00 | 251,30 | 1,43% | 1.853.122,00 |
| 22.08.2024 | 246,77 | 248,92 | 245,76 | 247,76 | 0,59% | 1.959.822,00 |
| 21.08.2024 | 249,64 | 249,82 | 243,35 | 246,30 | -2,68% | 3.479.762,00 |
| 20.08.2024 | 254,22 | 254,62 | 252,26 | 253,08 | -0,38% | 1.640.936,00 |
| 19.08.2024 | 252,00 | 254,11 | 251,84 | 254,05 | 0,93% | 1.641.183,00 |
| 16.08.2024 | 249,39 | 251,75 | 249,13 | 251,71 | 0,89% | 2.133.228,00 |
| 15.08.2024 | 247,77 | 250,36 | 245,35 | 249,50 | 2,35% | 2.628.393,00 |
| 14.08.2024 | 239,81 | 244,09 | 239,51 | 243,76 | 2,00% | 2.116.922,00 |
| 13.08.2024 | 238,71 | 239,27 | 236,47 | 238,99 | 0,82% | 1.909.769,00 |
| 12.08.2024 | 238,20 | 238,99 | 235,40 | 237,05 | -0,34% | 1.736.581,00 |
| 09.08.2024 | 233,52 | 238,34 | 233,09 | 237,85 | 1,85% | 1.944.034,00 |
| 08.08.2024 | 231,05 | 234,50 | 231,01 | 233,54 | 2,07% | 2.223.855,00 |
| 07.08.2024 | 234,02 | 236,17 | 228,51 | 228,80 | -1,00% | 2.630.046,00 |
| 06.08.2024 | 226,96 | 233,18 | 226,50 | 231,12 | 2,30% | 3.112.334,00 |
| 05.08.2024 | 226,64 | 230,77 | 222,03 | 225,92 | -2,74% | 4.837.535,00 |
| 02.08.2024 | 244,51 | 244,65 | 230,05 | 232,28 | -6,59% | 6.868.583,00 |
| 01.08.2024 | 253,85 | 255,00 | 246,41 | 248,68 | -1,72% | 3.879.232,00 |
| 31.07.2024 | 253,11 | 256,24 | 252,43 | 253,04 | 0,22% | 2.167.098,00 |
| 30.07.2024 | 249,46 | 253,68 | 249,23 | 252,48 | 1,85% | 2.495.776,00 |
| 29.07.2024 | 246,63 | 247,96 | 244,31 | 247,89 | 0,81% | 1.971.948,00 |
| 26.07.2024 | 241,93 | 246,39 | 241,88 | 245,89 | 2,38% | 1.963.247,00 |
| 25.07.2024 | 240,00 | 244,96 | 239,39 | 240,18 | -0,34% | 3.819.356,00 |
| 24.07.2024 | 245,00 | 245,62 | 240,67 | 240,99 | -2,39% | 2.825.461,00 |
| 23.07.2024 | 246,96 | 248,99 | 245,04 | 246,90 | 0,88% | 2.561.991,00 |
| 22.07.2024 | 243,01 | 245,61 | 239,90 | 244,75 | 0,98% | 2.585.174,00 |
| 19.07.2024 | 241,80 | 243,38 | 237,65 | 242,38 | -2,74% | 5.661.203,00 |
| 18.07.2024 | 250,80 | 253,73 | 247,76 | 249,20 | -0,30% | 3.885.184,00 |
| 17.07.2024 | 248,81 | 250,84 | 247,38 | 249,96 | 0,13% | 2.427.601,00 |
| 16.07.2024 | 244,14 | 249,76 | 243,80 | 249,63 | 2,31% | 3.068.163,00 |
| 15.07.2024 | 240,45 | 244,66 | 240,45 | 244,00 | 2,25% | 2.981.367,00 |
| 12.07.2024 | 238,97 | 240,26 | 237,23 | 238,63 | -0,05% | 2.606.223,00 |
| 11.07.2024 | 238,87 | 239,95 | 236,96 | 238,75 | -0,08% | 1.866.122,00 |
| 10.07.2024 | 236,57 | 239,45 | 235,62 | 238,93 | 0,50% | 2.200.412,00 |
| 09.07.2024 | 234,97 | 239,20 | 234,12 | 237,75 | 1,38% | 1.940.720,00 |
| 08.07.2024 | 236,23 | 239,50 | 233,76 | 234,51 | -0,48% | 2.631.053,00 |
| 05.07.2024 | 235,71 | 236,70 | 233,56 | 235,63 | -0,03% | 2.486.538,00 |
| 03.07.2024 | 236,50 | 237,58 | 235,19 | 235,71 | -0,11% | 1.365.850,00 |
| 02.07.2024 | 233,55 | 236,19 | 232,97 | 235,97 | 0,92% | 1.861.274,00 |