288,593$
0,28%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 302,60 | 303,59 | 286,43 | 287,78 | -4,50% | 3.541.224,00 |
| 17.12.2024 | 302,33 | 303,03 | 299,70 | 301,34 | -0,73% | 3.611.578,00 |
| 16.12.2024 | 303,09 | 304,20 | 300,83 | 303,57 | 0,47% | 1.813.997,00 |
| 13.12.2024 | 302,46 | 304,32 | 301,25 | 302,14 | 0,61% | 1.661.963,00 |
| 12.12.2024 | 303,49 | 304,45 | 300,26 | 300,30 | -0,67% | 1.668.441,00 |
| 11.12.2024 | 302,98 | 304,13 | 299,54 | 302,34 | 0,08% | 2.071.545,00 |
| 10.12.2024 | 297,65 | 304,98 | 296,51 | 302,11 | 1,82% | 2.968.061,00 |
| 09.12.2024 | 304,00 | 305,07 | 296,16 | 296,72 | -2,39% | 2.377.947,00 |
| 06.12.2024 | 301,64 | 304,74 | 300,62 | 303,99 | 1,15% | 1.797.667,00 |
| 05.12.2024 | 302,28 | 303,42 | 300,32 | 300,53 | -0,68% | 2.793.669,00 |
| 04.12.2024 | 302,00 | 303,53 | 300,71 | 302,60 | 0,16% | 1.561.228,00 |
| 03.12.2024 | 304,00 | 304,99 | 301,14 | 302,11 | -0,05% | 2.128.671,00 |
| 02.12.2024 | 306,43 | 306,85 | 299,91 | 302,26 | -0,79% | 2.167.054,00 |
| 29.11.2024 | 306,27 | 307,79 | 304,67 | 304,68 | 0,14% | 1.326.646,00 |
| 27.11.2024 | 307,00 | 307,82 | 302,79 | 304,25 | -0,43% | 1.697.344,00 |
| 26.11.2024 | 305,60 | 306,97 | 302,00 | 305,57 | 0,12% | 2.130.705,00 |
| 25.11.2024 | 303,19 | 305,80 | 302,50 | 305,21 | 1,30% | 3.478.440,00 |
| 22.11.2024 | 293,40 | 301,92 | 292,51 | 301,30 | 2,83% | 3.788.898,00 |
| 21.11.2024 | 289,20 | 294,07 | 287,53 | 293,00 | 1,84% | 2.410.469,00 |
| 20.11.2024 | 286,15 | 288,33 | 285,09 | 287,71 | 0,76% | 2.387.656,00 |
| 19.11.2024 | 281,31 | 286,62 | 281,31 | 285,55 | 0,00% | 2.512.936,00 |
| 18.11.2024 | 286,95 | 287,52 | 283,61 | 285,54 | -0,46% | 2.074.634,00 |
| 15.11.2024 | 288,00 | 290,55 | 285,49 | 286,87 | -0,50% | 2.614.568,00 |
| 14.11.2024 | 288,50 | 290,55 | 287,36 | 288,30 | 0,23% | 2.979.782,00 |
| 13.11.2024 | 287,92 | 290,61 | 287,44 | 287,64 | -0,30% | 2.118.132,00 |
| 12.11.2024 | 292,00 | 293,55 | 287,58 | 288,51 | -1,52% | 2.251.660,00 |
| 11.11.2024 | 290,43 | 294,18 | 290,43 | 292,97 | 1,87% | 2.299.530,00 |
| 08.11.2024 | 286,68 | 290,10 | 285,95 | 287,60 | 0,27% | 1.814.377,00 |
| 07.11.2024 | 292,32 | 293,04 | 284,65 | 286,82 | -2,83% | 3.877.331,00 |
| 06.11.2024 | 288,00 | 296,83 | 286,81 | 295,16 | 6,97% | 5.380.812,00 |
| 05.11.2024 | 271,72 | 276,18 | 271,19 | 275,94 | 2,13% | 1.859.581,00 |
| 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% | 2.508.471,00 |
| 31.10.2024 | 273,70 | 274,08 | 268,64 | 270,08 | -1,46% | 2.315.384,00 |
| 30.10.2024 | 271,00 | 275,07 | 270,27 | 274,08 | 1,35% | 2.152.864,00 |
| 29.10.2024 | 270,30 | 271,80 | 269,58 | 270,43 | -0,38% | 1.748.966,00 |
| 28.10.2024 | 269,24 | 271,97 | 267,67 | 271,47 | 1,54% | 2.336.884,00 |
| 25.10.2024 | 271,65 | 273,17 | 266,35 | 267,35 | -0,97% | 2.993.298,00 |
| 24.10.2024 | 270,23 | 271,23 | 268,71 | 269,98 | -0,46% | 3.490.640,00 |
| 23.10.2024 | 272,00 | 273,35 | 268,96 | 271,23 | -0,43% | 2.051.063,00 |
| 22.10.2024 | 270,62 | 272,83 | 268,58 | 272,40 | 0,61% | 2.595.361,00 |
| 21.10.2024 | 275,00 | 276,36 | 269,53 | 270,74 | -2,19% | 4.092.739,00 |
| 18.10.2024 | 276,80 | 279,20 | 269,05 | 276,79 | -3,15% | 7.884.358,00 |
| 17.10.2024 | 284,00 | 286,36 | 282,48 | 285,78 | 1,46% | 3.571.930,00 |
| 16.10.2024 | 278,88 | 281,87 | 277,69 | 281,68 | 1,58% | 2.243.627,00 |
| 15.10.2024 | 280,57 | 281,42 | 276,90 | 277,31 | 0,29% | 2.264.560,00 |
| 14.10.2024 | 276,16 | 277,70 | 275,11 | 276,52 | 0,13% | 1.398.955,00 |
| 11.10.2024 | 271,38 | 277,11 | 271,00 | 276,16 | 2,10% | 1.723.286,00 |
| 10.10.2024 | 270,93 | 272,90 | 269,88 | 270,47 | -0,35% | 2.052.769,00 |
| 09.10.2024 | 268,81 | 271,59 | 268,42 | 271,42 | 0,86% | 2.086.991,00 |
| 08.10.2024 | 271,25 | 272,50 | 266,16 | 269,11 | -1,71% | 3.332.787,00 |
| 07.10.2024 | 274,35 | 276,31 | 271,55 | 273,79 | -0,79% | 3.287.461,00 |
| 04.10.2024 | 272,25 | 276,79 | 270,00 | 275,97 | 2,75% | 2.240.183,00 |
| 03.10.2024 | 269,64 | 271,10 | 267,64 | 268,59 | -0,86% | 1.614.588,00 |
| 02.10.2024 | 268,60 | 271,39 | 266,25 | 270,92 | 0,86% | 2.009.621,00 |
| 01.10.2024 | 271,28 | 271,83 | 266,52 | 268,60 | -0,96% | 2.429.482,00 |
| 30.09.2024 | 270,08 | 271,48 | 267,29 | 271,20 | 0,05% | 2.113.106,00 |
| 27.09.2024 | 268,00 | 272,68 | 267,42 | 271,06 | 1,09% | 2.231.903,00 |
| 26.09.2024 | 268,29 | 268,99 | 266,34 | 268,15 | 0,74% | 1.430.575,00 |
| 25.09.2024 | 267,09 | 268,72 | 265,55 | 266,17 | -0,02% | 2.116.345,00 |
| 24.09.2024 | 267,77 | 268,50 | 263,03 | 266,21 | -0,41% | 2.340.349,00 |
| 23.09.2024 | 271,36 | 272,41 | 267,05 | 267,30 | -0,63% | 2.534.914,00 |
| 20.09.2024 | 268,40 | 271,49 | 266,95 | 268,99 | 0,09% | 5.847.242,00 |
| 19.09.2024 | 267,83 | 270,10 | 266,35 | 268,75 | 2,51% | 2.973.435,00 |
| 18.09.2024 | 264,40 | 266,35 | 261,00 | 262,18 | -1,21% | 2.577.368,00 |
| 17.09.2024 | 261,52 | 267,22 | 261,35 | 265,40 | 1,65% | 2.765.723,00 |
| 16.09.2024 | 261,31 | 262,85 | 259,15 | 261,09 | 0,81% | 2.170.169,00 |
| 13.09.2024 | 256,23 | 260,21 | 255,75 | 259,00 | 1,51% | 2.199.187,00 |
| 12.09.2024 | 254,16 | 257,00 | 252,59 | 255,15 | 0,38% | 2.279.719,00 |
| 11.09.2024 | 244,40 | 254,63 | 243,50 | 254,18 | 3,57% | 3.149.868,00 |
| 10.09.2024 | 251,72 | 252,50 | 240,59 | 245,42 | -2,19% | 3.630.857,00 |
| 09.09.2024 | 248,25 | 253,15 | 247,53 | 250,92 | 2,81% | 3.080.770,00 |
| 06.09.2024 | 251,29 | 253,57 | 243,32 | 244,06 | -3,09% | 3.652.963,00 |
| 05.09.2024 | 252,71 | 253,17 | 248,37 | 251,84 | 0,04% | 2.711.284,00 |
| 04.09.2024 | 254,99 | 256,58 | 250,66 | 251,74 | -1,01% | 3.062.610,00 |
| 03.09.2024 | 255,77 | 257,48 | 252,79 | 254,31 | -1,68% | 2.970.272,00 |
| 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% | 2.423.526,00 |
| 28.08.2024 | 254,21 | 258,63 | 253,75 | 257,09 | 0,81% | 2.557.059,00 |
| 27.08.2024 | 253,70 | 256,68 | 253,70 | 255,03 | 0,45% | 2.518.173,00 |
| 26.08.2024 | 252,42 | 256,16 | 251,95 | 253,88 | 1,03% | 1.931.103,00 |
| 23.08.2024 | 248,00 | 252,17 | 248,00 | 251,30 | 1,43% | 1.868.199,00 |
| 22.08.2024 | 246,77 | 248,92 | 245,76 | 247,76 | 0,59% | 1.981.273,00 |
| 21.08.2024 | 249,64 | 249,82 | 243,35 | 246,30 | -2,68% | 3.502.452,00 |
| 20.08.2024 | 254,22 | 254,62 | 252,26 | 253,08 | -0,38% | 1.659.736,00 |
| 19.08.2024 | 252,00 | 254,11 | 251,84 | 254,05 | 0,93% | 1.653.379,00 |
| 16.08.2024 | 249,39 | 251,75 | 249,13 | 251,71 | 0,89% | 2.149.718,00 |
| 15.08.2024 | 247,77 | 250,36 | 245,35 | 249,50 | 2,35% | 2.656.834,00 |
| 14.08.2024 | 239,81 | 244,09 | 239,51 | 243,76 | 2,00% | 2.132.461,00 |
| 13.08.2024 | 238,71 | 239,27 | 236,47 | 238,99 | 0,82% | 1.913.334,00 |
| 12.08.2024 | 238,20 | 238,99 | 235,40 | 237,05 | -0,34% | 1.746.952,00 |
| 09.08.2024 | 233,52 | 238,34 | 233,09 | 237,85 | 1,85% | 1.956.562,00 |
| 08.08.2024 | 231,05 | 234,50 | 231,01 | 233,54 | 2,07% | 2.239.218,00 |
| 07.08.2024 | 234,02 | 236,17 | 228,51 | 228,80 | -1,00% | 2.665.313,00 |
| 06.08.2024 | 226,96 | 233,18 | 226,50 | 231,12 | 2,30% | 3.148.178,00 |
| 05.08.2024 | 226,64 | 230,77 | 222,03 | 225,92 | -2,74% | 4.890.744,00 |
| 02.08.2024 | 244,51 | 244,65 | 230,05 | 232,28 | -6,59% | 6.902.632,00 |
| 01.08.2024 | 253,85 | 255,00 | 246,41 | 248,68 | -1,72% | 3.929.730,00 |
| 31.07.2024 | 253,11 | 256,24 | 252,43 | 253,04 | 0,22% | 2.180.687,00 |
| 30.07.2024 | 249,46 | 253,68 | 249,23 | 252,48 | 1,85% | 2.498.841,00 |