308,910$
-7,88%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 320,89 | 321,51 | 307,65 | 308,90 | -7,88% | 7.972,00 |
| 26.02.2026 | 329,84 | 336,62 | 329,75 | 335,32 | 2,52% | 3.157.820,00 |
| 25.02.2026 | 323,46 | 329,13 | 322,32 | 327,09 | 2,06% | 3.789.362,00 |
| 24.02.2026 | 320,49 | 323,58 | 316,07 | 320,48 | -0,24% | 7.905.560,00 |
| 23.02.2026 | 343,35 | 345,83 | 317,15 | 321,24 | -7,20% | 7.076.783,00 |
| 20.02.2026 | 341,55 | 346,28 | 338,50 | 346,18 | 1,03% | 2.739.099,00 |
| 19.02.2026 | 343,75 | 344,62 | 338,29 | 342,65 | -1,04% | 2.786.486,00 |
| 18.02.2026 | 346,09 | 348,05 | 345,00 | 346,24 | 0,50% | 1.900.727,00 |
| 17.02.2026 | 338,73 | 346,63 | 338,00 | 344,53 | 2,08% | 3.186.000,00 |
| 13.02.2026 | 342,60 | 344,87 | 336,21 | 337,50 | -1,57% | 3.814.364,00 |
| 12.02.2026 | 356,50 | 359,06 | 340,38 | 342,88 | -3,14% | 4.141.884,00 |
| 11.02.2026 | 367,56 | 369,50 | 353,95 | 354,01 | -2,53% | 3.437.142,00 |
| 10.02.2026 | 359,62 | 369,50 | 359,33 | 363,20 | 0,98% | 3.507.335,00 |
| 09.02.2026 | 359,00 | 361,73 | 355,68 | 359,66 | 0,14% | 2.219.997,00 |
| 06.02.2026 | 358,20 | 361,39 | 354,69 | 359,15 | 1,28% | 3.301.694,00 |
| 05.02.2026 | 350,55 | 357,32 | 348,35 | 354,62 | 0,27% | 4.074.868,00 |
| 04.02.2026 | 349,63 | 357,33 | 347,54 | 353,67 | 1,16% | 3.241.896,00 |
| 03.02.2026 | 353,93 | 358,37 | 346,90 | 349,63 | -0,91% | 2.854.811,00 |
| 02.02.2026 | 350,35 | 355,30 | 347,01 | 352,83 | 0,19% | 2.603.158,00 |
| 30.01.2026 | 355,00 | 356,01 | 344,50 | 352,17 | -1,77% | 5.381.155,00 |
| 29.01.2026 | 360,27 | 362,29 | 355,65 | 358,50 | 0,42% | 4.217.465,00 |
| 28.01.2026 | 359,24 | 361,57 | 356,55 | 356,99 | -0,68% | 2.386.490,00 |
| 27.01.2026 | 363,26 | 363,42 | 355,77 | 359,45 | -1,05% | 1.916.225,00 |
| 26.01.2026 | 362,19 | 364,87 | 360,66 | 363,25 | 0,43% | 2.131.297,00 |
| 23.01.2026 | 362,73 | 363,75 | 358,25 | 361,69 | -1,72% | 2.802.003,00 |
| 22.01.2026 | 362,73 | 370,10 | 362,73 | 368,02 | 2,34% | 2.628.537,00 |
| 21.01.2026 | 352,30 | 362,63 | 352,27 | 359,61 | 2,11% | 2.780.303,00 |
| 20.01.2026 | 356,00 | 361,16 | 351,35 | 352,19 | -3,45% | 3.049.634,00 |
| 16.01.2026 | 361,15 | 369,40 | 359,89 | 364,79 | 2,08% | 3.555.056,00 |
| 15.01.2026 | 358,37 | 361,10 | 355,73 | 357,37 | -0,25% | 2.868.315,00 |
| 14.01.2026 | 356,44 | 358,39 | 350,72 | 358,26 | 0,07% | 3.583.390,00 |
| 13.01.2026 | 359,60 | 360,29 | 355,95 | 358,00 | -0,44% | 3.774.972,00 |
| 12.01.2026 | 360,50 | 362,04 | 355,51 | 359,59 | -4,27% | 7.015.867,00 |
| 09.01.2026 | 383,00 | 384,89 | 373,83 | 375,61 | -1,92% | 2.767.723,00 |
| 08.01.2026 | 378,17 | 385,13 | 376,51 | 382,98 | 1,26% | 2.707.728,00 |
| 07.01.2026 | 383,90 | 384,99 | 376,52 | 378,22 | -1,39% | 2.178.848,00 |
| 06.01.2026 | 380,37 | 386,26 | 376,20 | 383,56 | 0,99% | 2.544.278,00 |
| 05.01.2026 | 372,30 | 383,70 | 372,25 | 379,80 | 1,90% | 2.362.228,00 |