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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 27,02 | 27,14 | 26,52 | 26,75 | -1,29% | 1.734.153,00 |
| 06.05.2026 | 27,38 | 27,49 | 26,72 | 27,10 | -0,55% | 1.793.067,00 |
| 05.05.2026 | 26,72 | 27,51 | 26,69 | 27,25 | 2,79% | 1.406.738,00 |
| 04.05.2026 | 26,08 | 27,00 | 26,08 | 26,51 | 0,61% | 1.436.928,00 |
| 01.05.2026 | 26,57 | 26,63 | 26,34 | 26,35 | -0,94% | 869.911,00 |
| 30.04.2026 | 26,28 | 26,73 | 26,12 | 26,60 | 1,76% | 1.384.266,00 |
| 29.04.2026 | 26,22 | 26,62 | 25,94 | 26,14 | -0,15% | 2.004.889,00 |
| 28.04.2026 | 25,68 | 26,27 | 25,62 | 26,18 | 1,43% | 2.252.098,00 |
| 27.04.2026 | 26,81 | 26,81 | 25,73 | 25,81 | -3,12% | 1.163.386,00 |
| 24.04.2026 | 26,16 | 26,66 | 26,11 | 26,64 | 2,30% | 2.918.081,00 |
| 23.04.2026 | 26,01 | 26,33 | 25,94 | 26,04 | 1,20% | 3.306.942,00 |
| 22.04.2026 | 26,11 | 26,14 | 25,64 | 25,73 | 0,19% | 2.057.429,00 |
| 21.04.2026 | 26,24 | 26,44 | 25,55 | 25,68 | -2,25% | 1.661.666,00 |
| 20.04.2026 | 26,36 | 26,37 | 26,04 | 26,27 | -0,38% | 1.509.326,00 |
| 17.04.2026 | 26,01 | 26,40 | 26,01 | 26,37 | 1,03% | 1.117.734,00 |
| 16.04.2026 | 26,21 | 26,21 | 25,85 | 26,10 | -0,68% | 1.224.940,00 |
| 15.04.2026 | 25,92 | 26,53 | 25,92 | 26,28 | 0,04% | 2.364.620,00 |
| 14.04.2026 | 26,63 | 26,76 | 25,90 | 26,27 | -1,09% | 2.254.362,00 |
| 13.04.2026 | 27,12 | 27,13 | 26,51 | 26,56 | -2,32% | 1.971.256,00 |
| 10.04.2026 | 27,25 | 27,70 | 27,11 | 27,19 | 0,15% | 1.710.529,00 |
| 09.04.2026 | 26,27 | 27,19 | 26,27 | 27,15 | 3,27% | 1.395.707,00 |
| 08.04.2026 | 26,31 | 26,71 | 26,15 | 26,29 | 2,34% | 1.310.520,00 |
| 07.04.2026 | 25,40 | 25,75 | 25,24 | 25,69 | 1,58% | 1.092.559,00 |
| 06.04.2026 | 25,67 | 26,01 | 25,20 | 25,29 | -1,13% | 664.279,00 |
| 02.04.2026 | 25,13 | 25,62 | 25,11 | 25,58 | 0,20% | 863.576,00 |
| 01.04.2026 | 25,68 | 25,70 | 25,19 | 25,53 | 0,20% | 989.959,00 |
| 31.03.2026 | 24,95 | 25,78 | 24,89 | 25,48 | 3,45% | 2.181.492,00 |
| 30.03.2026 | 25,02 | 25,15 | 24,58 | 24,63 | -0,73% | 781.873,00 |
| 27.03.2026 | 24,61 | 25,24 | 24,61 | 24,81 | -0,20% | 1.375.853,00 |
| 26.03.2026 | 25,07 | 25,33 | 24,85 | 24,86 | -2,09% | 2.301.273,00 |
| 25.03.2026 | 25,05 | 25,45 | 24,91 | 25,39 | 2,54% | 1.644.147,00 |
| 24.03.2026 | 23,28 | 24,80 | 23,28 | 24,76 | 4,52% | 1.477.124,00 |
| 23.03.2026 | 23,42 | 23,81 | 23,38 | 23,69 | 1,54% | 1.411.458,00 |
| 20.03.2026 | 23,73 | 23,91 | 23,12 | 23,33 | -2,18% | 2.092.125,00 |
| 19.03.2026 | 23,56 | 23,93 | 23,49 | 23,85 | 0,59% | 941.077,00 |
| 18.03.2026 | 23,65 | 24,12 | 23,64 | 23,71 | -0,29% | 899.334,00 |
| 17.03.2026 | 23,47 | 23,82 | 23,44 | 23,78 | 1,45% | 962.614,00 |
| 16.03.2026 | 23,37 | 23,50 | 23,03 | 23,44 | 1,96% | 813.908,00 |
| 13.03.2026 | 23,34 | 23,35 | 22,86 | 22,99 | -0,17% | 1.067.881,00 |
| 12.03.2026 | 23,25 | 23,61 | 22,92 | 23,03 | -2,74% | 1.666.232,00 |
| 11.03.2026 | 23,87 | 24,25 | 23,55 | 23,68 | -0,96% | 2.546.001,00 |
| 10.03.2026 | 24,39 | 24,47 | 23,85 | 23,91 | -0,50% | 2.371.616,00 |
| 09.03.2026 | 23,56 | 24,07 | 23,48 | 24,03 | 1,26% | 2.446.335,00 |
| 06.03.2026 | 23,93 | 24,23 | 23,69 | 23,73 | -2,75% | 5.166.689,00 |
| 05.03.2026 | 24,73 | 25,06 | 24,19 | 24,40 | -2,83% | 1.814.445,00 |
| 04.03.2026 | 24,62 | 25,12 | 24,48 | 25,11 | 2,36% | 893.884,00 |
| 03.03.2026 | 25,34 | 25,74 | 24,37 | 24,53 | -5,29% | 4.673.675,00 |
| 02.03.2026 | 25,78 | 26,16 | 25,69 | 25,90 | -0,46% | 4.341.772,00 |
| 27.02.2026 | 25,47 | 26,06 | 25,28 | 26,02 | 2,36% | 3.285.095,00 |
| 26.02.2026 | 25,35 | 25,55 | 25,14 | 25,42 | 0,39% | 4.838.854,00 |
| 25.02.2026 | 25,61 | 25,62 | 24,94 | 25,32 | -0,67% | 4.339.721,00 |
| 24.02.2026 | 24,00 | 25,63 | 23,85 | 25,49 | 7,28% | 6.172.145,00 |
| 23.02.2026 | 24,01 | 24,16 | 23,74 | 23,76 | -1,25% | 1.144.688,00 |
| 20.02.2026 | 23,92 | 24,08 | 23,58 | 24,06 | 1,05% | 1.794.406,00 |
| 19.02.2026 | 24,03 | 24,22 | 23,75 | 23,81 | -0,75% | 1.414.745,00 |
| 18.02.2026 | 24,42 | 24,50 | 23,81 | 23,99 | -1,44% | 3.841.740,00 |
| 17.02.2026 | 23,63 | 24,44 | 23,58 | 24,34 | 2,14% | 3.399.942,00 |
| 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 | 21,76 | 22,00 | 21,29 | 21,50 | -0,42% | 2.344.196,00 |
| 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 |