20,860$
-0,86%
Echtzeit-Aktienkurs America Movil S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur America Movil S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,76 | 24,04 | 23,38 | 23,83 | -0,13% | 1.637.965,00 |
| 12.02.2026 | 23,34 | 24,11 | 23,07 | 23,86 | 1,19% | 7.391.728,00 |
| 11.02.2026 | 22,70 | 23,58 | 21,85 | 23,58 | 4,89% | 3.381.778,00 |
| 10.02.2026 | 21,93 | 22,57 | 21,93 | 22,48 | 1,49% | 1.845.991,00 |
| 09.02.2026 | 21,50 | 22,19 | 21,48 | 22,15 | 3,02% | 1.225.793,00 |
| 06.02.2026 | 21,49 | 21,56 | 20,94 | 21,50 | 1,03% | 1.456.791,00 |
| 05.02.2026 | 21,33 | 21,62 | 21,05 | 21,28 | -1,02% | 1.319.461,00 |
| 04.02.2026 | 21,92 | 22,00 | 21,24 | 21,50 | -1,19% | 1.883.389,00 |
| 03.02.2026 | 20,96 | 22,03 | 20,89 | 21,76 | 4,46% | 2.865.710,00 |
| 02.02.2026 | 20,69 | 20,89 | 20,65 | 20,83 | 0,63% | 784.607,00 |
| 30.01.2026 | 21,23 | 21,48 | 20,56 | 20,70 | -3,72% | 2.570.566,00 |
| 29.01.2026 | 21,75 | 22,00 | 21,29 | 21,50 | -0,42% | 2.343.691,00 |
| 28.01.2026 | 21,14 | 21,64 | 20,90 | 21,59 | 2,32% | 2.634.449,00 |
| 27.01.2026 | 21,01 | 21,18 | 20,81 | 21,10 | 1,83% | 3.711.799,00 |
| 26.01.2026 | 20,93 | 21,16 | 20,58 | 20,72 | -0,19% | 3.551.855,00 |
| 23.01.2026 | 20,79 | 20,82 | 20,67 | 20,76 | 0,05% | 2.856.001,00 |
| 22.01.2026 | 20,78 | 20,92 | 20,69 | 20,75 | 0,05% | 2.191.175,00 |
| 21.01.2026 | 20,76 | 20,88 | 20,56 | 20,74 | 0,34% | 2.464.518,00 |
| 20.01.2026 | 20,37 | 20,73 | 20,36 | 20,67 | 1,08% | 3.445.527,00 |
| 16.01.2026 | 19,75 | 20,48 | 19,71 | 20,45 | 2,82% | 3.869.679,00 |
| 15.01.2026 | 20,59 | 20,59 | 19,85 | 19,89 | -3,16% | 4.015.267,00 |
| 14.01.2026 | 20,67 | 20,82 | 20,42 | 20,54 | 0,39% | 1.642.315,00 |
| 13.01.2026 | 20,55 | 20,55 | 20,25 | 20,46 | -0,20% | 2.245.993,00 |
| 12.01.2026 | 20,36 | 20,77 | 20,32 | 20,50 | 0,99% | 1.534.031,00 |
| 09.01.2026 | 20,63 | 20,63 | 20,25 | 20,30 | -0,98% | 1.276.701,00 |
| 08.01.2026 | 20,30 | 20,55 | 20,21 | 20,50 | 0,99% | 2.289.657,00 |
| 07.01.2026 | 20,29 | 20,34 | 20,18 | 20,30 | 0,00% | 2.234.577,00 |
| 06.01.2026 | 20,98 | 21,04 | 20,19 | 20,30 | -2,64% | 2.659.267,00 |
| 05.01.2026 | 20,58 | 21,09 | 20,58 | 20,85 | 0,87% | 1.252.171,00 |
| 02.01.2026 | 20,77 | 20,88 | 20,63 | 20,67 | 0,00% | 1.188.355,00 |
| 31.12.2025 | 20,80 | 20,90 | 20,60 | 20,67 | -0,96% | 1.455.669,00 |
| 30.12.2025 | 20,97 | 20,97 | 20,82 | 20,87 | 0,10% | 1.182.048,00 |
| 29.12.2025 | 20,60 | 20,93 | 20,60 | 20,85 | 0,29% | 1.920.708,00 |
| 26.12.2025 | 20,88 | 20,89 | 20,64 | 20,79 | -0,29% | 949.158,00 |
| 24.12.2025 | 20,74 | 20,91 | 20,74 | 20,85 | 0,14% | 1.065.177,00 |
| 23.12.2025 | 20,64 | 20,90 | 20,55 | 20,82 | 1,02% | 2.624.921,00 |
| 22.12.2025 | 20,33 | 20,64 | 20,30 | 20,61 | 1,13% | 3.334.160,00 |
| 19.12.2025 | 20,55 | 20,75 | 20,17 | 20,38 | -1,31% | 4.377.378,00 |
| 18.12.2025 | 20,71 | 20,77 | 20,48 | 20,65 | 0,29% | 2.861.081,00 |
| 17.12.2025 | 20,63 | 21,00 | 20,47 | 20,59 | -1,34% | 3.274.686,00 |
| 16.12.2025 | 21,09 | 21,28 | 20,86 | 20,87 | -1,56% | 1.561.958,00 |
| 15.12.2025 | 21,42 | 21,61 | 21,15 | 21,20 | -0,61% | 2.087.267,00 |
| 12.12.2025 | 21,20 | 21,40 | 21,08 | 21,33 | -0,23% | 1.255.054,00 |
| 11.12.2025 | 21,32 | 21,60 | 21,32 | 21,38 | 0,38% | 1.747.402,00 |
| 10.12.2025 | 21,41 | 21,48 | 21,17 | 21,30 | 0,14% | 2.877.543,00 |
| 09.12.2025 | 21,61 | 21,61 | 21,17 | 21,27 | -0,84% | 2.186.447,00 |
| 08.12.2025 | 21,67 | 21,80 | 21,28 | 21,45 | -0,33% | 1.812.989,00 |
| 05.12.2025 | 21,85 | 21,88 | 21,51 | 21,52 | -1,28% | 1.833.259,00 |
| 04.12.2025 | 21,86 | 21,89 | 21,71 | 21,80 | 0,60% | 2.523.355,00 |
| 03.12.2025 | 22,48 | 22,51 | 21,56 | 21,67 | -3,60% | 3.934.858,00 |
| 02.12.2025 | 22,37 | 22,58 | 22,30 | 22,48 | 0,94% | 1.445.069,00 |
| 01.12.2025 | 22,88 | 22,91 | 22,21 | 22,27 | -3,51% | 2.558.745,00 |
| 28.11.2025 | 22,92 | 23,16 | 22,81 | 23,08 | 0,79% | 1.158.872,00 |
| 26.11.2025 | 23,28 | 23,28 | 22,87 | 22,90 | -1,08% | 2.951.322,00 |
| 25.11.2025 | 23,22 | 23,38 | 23,04 | 23,15 | -0,30% | 2.216.160,00 |
| 24.11.2025 | 22,97 | 23,33 | 22,93 | 23,22 | 1,49% | 2.128.987,00 |
| 21.11.2025 | 22,67 | 23,02 | 22,67 | 22,88 | 0,18% | 2.390.660,00 |
| 20.11.2025 | 23,43 | 23,53 | 22,70 | 22,84 | -1,68% | 1.787.595,00 |
| 19.11.2025 | 23,33 | 23,68 | 23,09 | 23,23 | -0,81% | 2.656.081,00 |
| 18.11.2025 | 23,15 | 23,67 | 23,10 | 23,42 | 1,21% | 2.692.697,00 |
| 17.11.2025 | 23,13 | 23,52 | 23,04 | 23,14 | -0,34% | 1.222.806,00 |
| 14.11.2025 | 23,08 | 23,51 | 22,89 | 23,22 | -0,17% | 2.030.044,00 |
| 13.11.2025 | 23,29 | 23,51 | 23,13 | 23,26 | -0,21% | 1.732.802,00 |
| 12.11.2025 | 23,60 | 23,60 | 23,23 | 23,31 | -0,81% | 2.218.981,00 |
| 11.11.2025 | 23,45 | 23,60 | 23,18 | 23,50 | 1,56% | 1.842.359,00 |
| 10.11.2025 | 23,46 | 23,49 | 23,11 | 23,14 | -0,56% | 1.759.115,00 |
| 07.11.2025 | 22,47 | 23,30 | 22,41 | 23,27 | 2,47% | 1.784.758,00 |
| 06.11.2025 | 23,00 | 23,05 | 22,71 | 22,71 | -1,13% | 1.530.376,00 |
| 05.11.2025 | 22,68 | 23,09 | 22,68 | 22,97 | 1,64% | 3.118.803,00 |
| 04.11.2025 | 22,35 | 22,80 | 22,16 | 22,60 | -0,09% | 1.676.813,00 |
| 03.11.2025 | 22,83 | 23,01 | 22,52 | 22,62 | -0,66% | 1.380.659,00 |
| 31.10.2025 | 22,78 | 23,00 | 22,65 | 22,77 | -0,22% | 1.138.057,00 |
| 30.10.2025 | 22,91 | 23,10 | 22,80 | 22,82 | -0,91% | 1.070.245,00 |
| 29.10.2025 | 23,61 | 23,61 | 22,78 | 23,03 | -0,35% | 2.100.846,00 |
| 28.10.2025 | 22,70 | 23,15 | 22,70 | 23,11 | 1,40% | 2.210.180,00 |
| 27.10.2025 | 22,71 | 22,84 | 22,66 | 22,79 | 0,53% | 1.109.748,00 |
| 24.10.2025 | 22,87 | 22,88 | 22,61 | 22,67 | -0,31% | 1.506.775,00 |
| 23.10.2025 | 22,66 | 22,76 | 22,46 | 22,74 | 1,07% | 955.695,00 |
| 22.10.2025 | 22,31 | 22,62 | 22,30 | 22,50 | 1,03% | 1.263.694,00 |
| 21.10.2025 | 22,60 | 22,60 | 22,03 | 22,27 | -0,31% | 1.617.355,00 |
| 20.10.2025 | 22,63 | 22,63 | 22,08 | 22,34 | -0,49% | 1.194.086,00 |
| 17.10.2025 | 22,26 | 22,64 | 22,20 | 22,45 | -0,44% | 1.483.082,00 |
| 16.10.2025 | 21,83 | 22,71 | 21,70 | 22,55 | 4,59% | 2.787.541,00 |
| 15.10.2025 | 21,14 | 21,58 | 20,88 | 21,56 | 3,06% | 2.304.937,00 |
| 14.10.2025 | 21,12 | 21,34 | 20,87 | 20,92 | -1,97% | 1.443.420,00 |
| 13.10.2025 | 21,39 | 21,68 | 21,21 | 21,34 | 0,80% | 1.363.667,00 |
| 10.10.2025 | 21,21 | 21,40 | 20,98 | 21,17 | -0,19% | 1.149.483,00 |
| 09.10.2025 | 21,24 | 21,36 | 21,07 | 21,21 | 0,00% | 1.308.557,00 |
| 08.10.2025 | 20,88 | 21,23 | 20,81 | 21,21 | 2,46% | 2.100.268,00 |
| 07.10.2025 | 20,89 | 20,97 | 20,69 | 20,70 | -0,91% | 913.508,00 |
| 06.10.2025 | 20,92 | 21,01 | 20,62 | 20,89 | -1,18% | 1.399.532,00 |
| 02.10.2025 | 20,77 | 21,16 | 20,58 | 21,14 | 2,08% | 1.500.627,00 |
| 01.10.2025 | 21,10 | 21,23 | 20,69 | 20,71 | -1,38% | 1.514.011,00 |
| 30.09.2025 | 20,98 | 21,30 | 20,93 | 21,00 | 0,33% | 2.204.091,00 |
| 29.09.2025 | 21,00 | 21,25 | 20,74 | 20,93 | 0,34% | 2.187.337,00 |
| 26.09.2025 | 20,59 | 20,90 | 20,53 | 20,86 | 1,76% | 1.292.044,00 |
| 25.09.2025 | 20,56 | 20,71 | 20,48 | 20,50 | -0,15% | 1.283.648,00 |
| 24.09.2025 | 21,14 | 21,21 | 20,51 | 20,53 | -3,62% | 2.648.097,00 |
| 23.09.2025 | 20,64 | 21,52 | 20,57 | 21,30 | 3,65% | 3.690.391,00 |
| 22.09.2025 | 20,07 | 20,58 | 20,05 | 20,55 | 1,93% | 2.591.052,00 |