170,964$
-0,34%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 170,51 | 171,29 | 169,66 | 171,04 | -0,30% | - |
| 07.06.2023 | 173,65 | 173,65 | 170,70 | 171,55 | -0,16% | 2.789.037,00 |
| 06.06.2023 | 167,85 | 172,65 | 167,50 | 171,82 | 2,62% | 3.631.658,00 |
| 05.06.2023 | 168,24 | 168,18 | 165,83 | 167,43 | -0,67% | 2.871.111,00 |
| 02.06.2023 | 164,99 | 169,85 | 164,49 | 168,56 | 3,59% | 4.820.511,00 |
| 01.06.2023 | 159,06 | 163,99 | 158,23 | 162,72 | 2,62% | 4.087.197,00 |
| 31.05.2023 | 157,67 | 159,61 | 156,26 | 158,56 | 0,35% | 5.588.546,00 |
| 30.05.2023 | 157,15 | 158,95 | 156,66 | 158,01 | 0,49% | 3.268.247,00 |
| 26.05.2023 | 152,81 | 158,25 | 152,53 | 157,24 | 4,08% | 4.015.476,00 |
| 25.05.2023 | 149,60 | 151,50 | 149,37 | 151,08 | 0,24% | 3.234.307,00 |
| 24.05.2023 | 151,50 | 151,70 | 150,12 | 150,72 | -1,21% | 2.308.439,00 |
| 23.05.2023 | 154,47 | 155,76 | 152,50 | 152,56 | -1,90% | 2.928.596,00 |
| 22.05.2023 | 153,67 | 155,90 | 153,28 | 155,51 | 1,67% | 2.483.796,00 |
| 19.05.2023 | 154,57 | 154,91 | 152,14 | 152,95 | -0,35% | 2.258.568,00 |
| 18.05.2023 | 152,25 | 154,12 | 151,06 | 153,48 | 0,91% | 2.629.827,00 |
| 17.05.2023 | 149,82 | 152,88 | 149,30 | 152,09 | 2,48% | 2.446.457,00 |
| 16.05.2023 | 150,19 | 152,41 | 148,37 | 148,41 | -1,06% | 1.960.309,00 |
| 15.05.2023 | 148,18 | 150,21 | 147,93 | 150,00 | 1,40% | 2.271.856,00 |
| 12.05.2023 | 149,32 | 149,32 | 147,09 | 147,93 | -0,04% | 2.320.020,00 |
| 11.05.2023 | 147,97 | 148,50 | 146,27 | 147,99 | -0,46% | 2.900.305,00 |
| 10.05.2023 | 153,61 | 154,67 | 147,95 | 148,68 | -3,06% | 4.602.636,00 |
| 09.05.2023 | 152,00 | 153,73 | 151,88 | 153,38 | 0,22% | 2.322.801,00 |
| 08.05.2023 | 153,41 | 154,58 | 152,95 | 153,04 | 0,26% | 2.271.642,00 |
| 05.05.2023 | 151,29 | 153,32 | 151,12 | 152,65 | 2,58% | 2.223.216,00 |
| 04.05.2023 | 151,03 | 151,25 | 147,40 | 148,81 | -2,23% | 3.997.870,00 |
| 03.05.2023 | 153,26 | 154,98 | 151,84 | 152,21 | -0,68% | 2.655.259,00 |
| 02.05.2023 | 158,35 | 158,35 | 151,91 | 153,25 | -3,81% | 4.925.558,00 |
| 01.05.2023 | 161,85 | 161,85 | 158,68 | 159,32 | -1,25% | 1.803.622,00 |
| 28.04.2023 | 157,30 | 161,38 | 156,88 | 161,34 | 1,82% | 2.380.121,00 |
| 27.04.2023 | 156,54 | 158,70 | 155,91 | 158,45 | 1,75% | 2.143.715,00 |
| 26.04.2023 | 155,77 | 157,27 | 155,08 | 155,72 | -0,26% | 2.789.135,00 |
| 25.04.2023 | 158,91 | 159,25 | 155,97 | 156,12 | -2,78% | 3.421.311,00 |
| 24.04.2023 | 164,23 | 164,30 | 160,40 | 160,59 | -1,95% | 2.473.468,00 |
| 21.04.2023 | 163,02 | 164,77 | 161,23 | 163,78 | 0,31% | 3.882.603,00 |
| 20.04.2023 | 159,00 | 163,75 | 154,01 | 163,28 | -1,01% | 10.832.403,00 |
| 19.04.2023 | 164,37 | 166,55 | 163,74 | 164,95 | 0,33% | 3.768.644,00 |
| 18.04.2023 | 164,60 | 165,05 | 163,28 | 164,40 | 0,42% | 2.444.533,00 |
| 17.04.2023 | 161,94 | 163,74 | 160,88 | 163,71 | 0,30% | 2.622.345,00 |
| 14.04.2023 | 164,24 | 164,77 | 161,46 | 163,22 | 0,57% | 2.618.077,00 |
| 13.04.2023 | 159,80 | 162,42 | 158,98 | 162,30 | 1,89% | 2.729.022,00 |
| 12.04.2023 | 163,22 | 163,22 | 158,87 | 159,29 | -1,57% | 2.817.645,00 |
| 11.04.2023 | 161,67 | 162,58 | 160,32 | 161,83 | 0,43% | 2.742.327,00 |
| 10.04.2023 | 158,04 | 161,17 | 157,80 | 161,14 | 1,45% | 2.372.633,00 |
| 06.04.2023 | 160,63 | 160,79 | 158,23 | 158,83 | -1,40% | 3.754.544,00 |
| 05.04.2023 | 160,56 | 161,60 | 160,19 | 161,08 | -0,91% | 2.346.826,00 |
| 04.04.2023 | 165,01 | 165,19 | 160,83 | 162,56 | -0,74% | 2.063.730,00 |
| 03.04.2023 | 164,11 | 165,24 | 162,68 | 163,78 | -0,71% | 2.704.361,00 |
| 31.03.2023 | 163,67 | 165,08 | 161,75 | 164,95 | 1,56% | 3.594.349,00 |
| 30.03.2023 | 163,96 | 164,96 | 161,81 | 162,41 | -0,72% | 2.644.815,00 |
| 29.03.2023 | 161,70 | 164,19 | 161,08 | 163,59 | 2,75% | 3.884.987,00 |
| 28.03.2023 | 162,21 | 162,59 | 158,19 | 159,21 | -2,40% | 4.883.678,00 |
| 27.03.2023 | 163,95 | 164,47 | 161,83 | 163,12 | 2,09% | 3.974.110,00 |
| 24.03.2023 | 160,52 | 160,71 | 157,82 | 159,78 | -1,83% | 2.588.943,00 |
| 23.03.2023 | 162,67 | 166,24 | 160,82 | 162,76 | 0,01% | 3.727.735,00 |
| 22.03.2023 | 164,63 | 166,77 | 162,50 | 162,75 | -1,10% | 4.367.267,00 |
| 21.03.2023 | 162,94 | 164,57 | 161,70 | 164,56 | 3,67% | 3.986.761,00 |
| 20.03.2023 | 158,37 | 160,69 | 157,57 | 158,74 | 1,42% | 3.054.323,00 |
| 17.03.2023 | 158,22 | 158,65 | 154,90 | 156,52 | -2,62% | 7.447.152,00 |
| 16.03.2023 | 158,06 | 161,92 | 156,10 | 160,73 | 0,58% | 4.738.349,00 |
| 15.03.2023 | 157,91 | 159,96 | 155,93 | 159,81 | -2,50% | 6.100.774,00 |
| 14.03.2023 | 161,50 | 164,32 | 160,88 | 163,91 | 3,98% | 5.284.046,00 |
| 13.03.2023 | 161,49 | 161,99 | 157,42 | 157,63 | -4,87% | 6.123.186,00 |
| 10.03.2023 | 170,83 | 170,83 | 164,84 | 165,70 | -3,73% | 5.104.317,00 |
| 09.03.2023 | 179,60 | 180,27 | 171,96 | 172,12 | -1,55% | 4.349.449,00 |
| 08.03.2023 | 175,83 | 176,22 | 173,57 | 174,83 | -0,28% | 2.101.443,00 |
| 07.03.2023 | 178,67 | 178,90 | 175,08 | 175,32 | -2,09% | 2.906.585,00 |
| 06.03.2023 | 178,56 | 180,52 | 178,46 | 179,06 | -0,02% | 2.730.912,00 |
| 03.03.2023 | 176,01 | 179,39 | 175,23 | 179,09 | 2,14% | 2.875.671,00 |
| 02.03.2023 | 174,04 | 175,83 | 172,66 | 175,34 | -0,32% | 1.795.345,00 |
| 01.03.2023 | 173,51 | 177,20 | 173,01 | 175,91 | 1,10% | 2.566.454,00 |
| 28.02.2023 | 174,01 | 175,34 | 173,58 | 173,99 | 0,40% | 2.301.391,00 |
| 27.02.2023 | 175,53 | 175,69 | 173,08 | 173,30 | -0,55% | 1.909.122,00 |
| 24.02.2023 | 173,69 | 174,94 | 172,19 | 174,25 | -0,51% | 1.667.412,00 |
| 23.02.2023 | 175,24 | 176,60 | 172,86 | 175,14 | 0,25% | 2.575.312,00 |
| 22.02.2023 | 173,56 | 176,02 | 172,93 | 174,70 | 0,70% | 2.468.774,00 |
| 21.02.2023 | 175,12 | 176,50 | 173,32 | 173,48 | -2,15% | 2.713.342,00 |
| 17.02.2023 | 176,05 | 177,61 | 174,66 | 177,30 | -0,36% | 2.355.409,00 |
| 16.02.2023 | 179,48 | 179,88 | 177,68 | 177,94 | -1,51% | 1.899.103,00 |
| 15.02.2023 | 178,92 | 180,74 | 178,50 | 180,67 | -0,19% | 1.502.075,00 |
| 14.02.2023 | 180,31 | 182,15 | 178,79 | 181,02 | -0,17% | 2.326.126,00 |
| 13.02.2023 | 179,24 | 181,38 | 178,28 | 181,33 | 1,16% | 3.102.548,00 |
| 10.02.2023 | 178,57 | 179,73 | 176,49 | 179,25 | -0,07% | 2.586.245,00 |
| 09.02.2023 | 179,15 | 182,08 | 178,48 | 179,37 | 0,21% | 3.557.851,00 |
| 08.02.2023 | 179,75 | 180,10 | 177,88 | 179,00 | 0,17% | 2.926.547,00 |
| 07.02.2023 | 175,05 | 179,03 | 174,75 | 178,70 | 1,26% | 3.526.392,00 |
| 06.02.2023 | 176,74 | 177,75 | 175,69 | 176,48 | -1,33% | 3.397.762,00 |
| 03.02.2023 | 171,56 | 180,40 | 171,21 | 178,86 | 3,31% | 5.305.060,00 |
| 02.02.2023 | 174,16 | 175,22 | 171,08 | 173,13 | -0,28% | 6.895.514,00 |
| 01.02.2023 | 173,38 | 175,12 | 171,93 | 173,61 | -0,75% | 3.725.218,00 |
| 31.01.2023 | 172,91 | 175,31 | 171,90 | 174,93 | 1,31% | 5.170.928,00 |
| 30.01.2023 | 174,79 | 177,86 | 172,51 | 172,66 | 0,20% | 10.240.662,00 |
| 27.01.2023 | 166,80 | 175,54 | 165,50 | 172,31 | 10,54% | 13.997.338,00 |
| 26.01.2023 | 157,65 | 158,23 | 154,29 | 155,88 | -0,57% | 3.640.253,00 |
| 25.01.2023 | 153,49 | 157,05 | 153,37 | 156,77 | 0,93% | 2.916.452,00 |
| 24.01.2023 | 154,00 | 156,67 | 152,66 | 155,33 | 0,86% | 2.348.501,00 |
| 23.01.2023 | 152,00 | 155,06 | 151,55 | 154,00 | 1,58% | 3.608.652,00 |
| 20.01.2023 | 147,96 | 151,78 | 147,72 | 151,60 | 3,23% | 3.954.780,00 |
| 19.01.2023 | 146,61 | 148,00 | 144,20 | 146,85 | -2,37% | 3.852.474,00 |
| 18.01.2023 | 154,49 | 154,76 | 150,32 | 150,42 | -2,17% | 2.762.417,00 |
| 17.01.2023 | 155,54 | 156,10 | 153,37 | 153,75 | -1,69% | 3.073.414,00 |