Echtzeit-Aktienkurs Latam Airlines Group S.A. (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Latam Airlines Group S.A. (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 65,66 | 69,33 | 65,66 | 68,46 | 4,03% | 3.263.428,00 |
| 30.01.2026 | 63,60 | 66,16 | 63,45 | 65,81 | 0,57% | 1.943.329,00 |
| 29.01.2026 | 66,75 | 66,77 | 64,16 | 65,44 | -1,04% | 981.030,00 |
| 28.01.2026 | 67,30 | 67,44 | 65,69 | 66,13 | -0,50% | 868.240,00 |
| 27.01.2026 | 65,17 | 66,89 | 64,82 | 66,46 | 3,05% | 1.293.544,00 |
| 26.01.2026 | 63,44 | 65,01 | 63,21 | 64,49 | 1,37% | 1.303.515,00 |
| 23.01.2026 | 62,58 | 63,90 | 61,83 | 63,62 | 1,92% | 597.277,00 |
| 22.01.2026 | 61,66 | 63,39 | 61,53 | 62,42 | 1,12% | 822.125,00 |
| 21.01.2026 | 59,60 | 61,84 | 59,47 | 61,73 | 3,92% | 916.775,00 |
| 20.01.2026 | 57,91 | 59,57 | 57,75 | 59,40 | 0,54% | 820.122,00 |
| 16.01.2026 | 58,35 | 59,10 | 57,08 | 59,08 | 0,34% | 713.452,00 |
| 15.01.2026 | 57,53 | 59,37 | 57,34 | 58,88 | 3,95% | 1.341.459,00 |
| 14.01.2026 | 58,39 | 58,74 | 56,40 | 56,64 | -3,13% | 1.490.341,00 |
| 13.01.2026 | 57,89 | 59,31 | 57,63 | 58,47 | 1,30% | 952.008,00 |
| 12.01.2026 | 58,16 | 58,17 | 56,97 | 57,72 | 1,48% | 733.962,00 |
| 09.01.2026 | 58,19 | 58,35 | 56,77 | 56,88 | -1,23% | 551.330,00 |
| 08.01.2026 | 56,88 | 58,56 | 56,88 | 57,59 | 0,68% | 962.136,00 |
| 07.01.2026 | 56,21 | 57,48 | 55,71 | 57,20 | 1,19% | 626.728,00 |
| 06.01.2026 | 57,01 | 57,82 | 56,37 | 56,53 | -0,42% | 843.031,00 |
| 05.01.2026 | 54,77 | 57,36 | 54,77 | 56,77 | 4,01% | 1.175.521,00 |
| 02.01.2026 | 54,05 | 54,76 | 53,97 | 54,58 | 1,06% | 980.197,00 |
| 31.12.2025 | 53,78 | 54,29 | 53,51 | 54,01 | -0,41% | 323.818,00 |
| 30.12.2025 | 54,22 | 54,68 | 53,85 | 54,23 | 1,02% | 371.508,00 |
| 29.12.2025 | 53,89 | 54,18 | 53,37 | 53,68 | -0,59% | 600.352,00 |
| 26.12.2025 | 54,32 | 54,40 | 53,74 | 54,00 | -0,18% | 436.611,00 |
| 24.12.2025 | 53,68 | 54,17 | 53,47 | 54,10 | 0,00% | 136.586,00 |
| 23.12.2025 | 54,84 | 54,85 | 53,94 | 54,10 | -1,37% | 391.547,00 |
| 22.12.2025 | 54,96 | 55,21 | 54,36 | 54,85 | -0,09% | 428.004,00 |
| 19.12.2025 | 54,03 | 55,09 | 54,00 | 54,90 | 2,48% | 805.572,00 |
| 18.12.2025 | 52,45 | 53,87 | 52,37 | 53,57 | 3,32% | 767.748,00 |
| 17.12.2025 | 52,34 | 52,42 | 51,53 | 51,85 | -1,98% | 1.268.862,00 |
| 16.12.2025 | 53,29 | 53,97 | 52,57 | 52,90 | -0,64% | 731.393,00 |
| 15.12.2025 | 53,87 | 54,40 | 52,89 | 53,24 | -1,24% | 699.381,00 |
| 12.12.2025 | 53,21 | 54,01 | 52,63 | 53,91 | 2,33% | 1.230.639,00 |
| 11.12.2025 | 52,21 | 53,58 | 52,15 | 52,68 | 1,11% | 847.407,00 |
| 10.12.2025 | 51,14 | 52,71 | 51,05 | 52,10 | 2,20% | 725.949,00 |
| 09.12.2025 | 50,48 | 51,14 | 50,48 | 50,98 | -0,33% | 586.498,00 |
| 08.12.2025 | 50,71 | 52,16 | 50,71 | 51,15 | 0,63% | 573.512,00 |
| 05.12.2025 | 51,97 | 52,72 | 50,71 | 50,83 | -1,49% | 865.852,00 |
| 04.12.2025 | 52,10 | 52,49 | 51,09 | 51,60 | 3,08% | 895.171,00 |
| 03.12.2025 | 49,76 | 50,39 | 49,47 | 50,06 | 1,73% | 505.880,00 |
| 02.12.2025 | 48,67 | 49,44 | 48,43 | 49,21 | 2,20% | 645.110,00 |
| 01.12.2025 | 47,92 | 48,85 | 47,90 | 48,15 | -0,17% | 526.179,00 |
| 28.11.2025 | 48,28 | 48,47 | 47,66 | 48,23 | 0,46% | 431.222,00 |
| 26.11.2025 | 47,64 | 48,46 | 47,39 | 48,01 | 1,80% | 646.284,00 |
| 25.11.2025 | 46,11 | 47,23 | 46,11 | 47,16 | 3,26% | 931.673,00 |
| 24.11.2025 | 45,79 | 46,23 | 44,62 | 45,67 | 0,75% | 1.141.920,00 |
| 21.11.2025 | 46,32 | 46,47 | 45,15 | 45,33 | -2,24% | 1.015.591,00 |
| 20.11.2025 | 48,30 | 49,33 | 46,34 | 46,37 | -3,62% | 1.110.106,00 |
| 19.11.2025 | 46,11 | 48,30 | 45,98 | 48,11 | 4,88% | 1.667.502,00 |
| 18.11.2025 | 44,35 | 46,13 | 43,57 | 45,87 | 3,24% | 1.235.693,00 |
| 17.11.2025 | 46,74 | 47,36 | 44,34 | 44,43 | -0,09% | 2.138.189,00 |
| 14.11.2025 | 44,58 | 45,29 | 44,36 | 44,47 | -1,64% | 1.055.311,00 |
| 13.11.2025 | 45,43 | 45,96 | 44,93 | 45,21 | 0,51% | 947.406,00 |
| 12.11.2025 | 45,06 | 45,71 | 44,82 | 44,98 | 0,18% | 728.417,00 |
| 11.11.2025 | 43,84 | 44,97 | 43,65 | 44,90 | 2,35% | 669.195,00 |
| 10.11.2025 | 44,22 | 44,51 | 43,80 | 43,87 | -0,34% | 576.678,00 |
| 07.11.2025 | 43,85 | 44,12 | 43,00 | 44,02 | 0,92% | 870.011,00 |
| 06.11.2025 | 44,71 | 44,78 | 43,53 | 43,62 | -2,13% | 811.381,00 |
| 05.11.2025 | 44,10 | 44,86 | 43,92 | 44,57 | 2,60% | 613.421,00 |
| 04.11.2025 | 44,65 | 44,74 | 43,37 | 43,44 | -3,66% | 783.085,00 |
| 03.11.2025 | 45,76 | 45,97 | 44,79 | 45,09 | 0,22% | 680.689,00 |
| 31.10.2025 | 44,91 | 45,36 | 44,51 | 44,99 | -0,68% | 390.332,00 |
| 30.10.2025 | 44,82 | 45,60 | 44,61 | 45,30 | 1,46% | 679.694,00 |
| 29.10.2025 | 44,59 | 44,83 | 44,22 | 44,65 | 0,43% | 545.596,00 |
| 28.10.2025 | 44,44 | 45,16 | 44,01 | 44,46 | -0,27% | 951.271,00 |
| 27.10.2025 | 45,11 | 45,30 | 44,46 | 44,58 | -0,31% | 410.106,00 |
| 24.10.2025 | 45,15 | 45,51 | 44,55 | 44,72 | -0,67% | 676.646,00 |
| 23.10.2025 | 44,47 | 45,28 | 44,32 | 45,02 | 1,24% | 641.563,00 |
| 22.10.2025 | 44,59 | 45,15 | 43,82 | 44,47 | 0,00% | 679.464,00 |
| 21.10.2025 | 45,10 | 45,51 | 44,36 | 44,47 | -1,38% | 880.733,00 |
| 20.10.2025 | 45,05 | 45,42 | 44,79 | 45,09 | 1,14% | 621.590,00 |
| 17.10.2025 | 44,28 | 45,07 | 44,09 | 44,58 | 0,70% | 917.954,00 |
| 16.10.2025 | 45,19 | 45,55 | 44,05 | 44,27 | -1,03% | 1.286.931,00 |
| 15.10.2025 | 44,59 | 45,20 | 44,37 | 44,73 | 1,66% | 832.130,00 |
| 14.10.2025 | 42,09 | 44,11 | 41,93 | 44,00 | 4,56% | 990.167,00 |
| 13.10.2025 | 42,36 | 42,67 | 41,69 | 42,08 | 1,20% | 892.334,00 |
| 10.10.2025 | 43,27 | 43,45 | 41,41 | 41,58 | -3,10% | 1.125.904,00 |
| 09.10.2025 | 44,22 | 44,32 | 42,25 | 42,91 | -1,13% | 1.607.399,00 |
| 08.10.2025 | 43,40 | 43,74 | 42,94 | 43,40 | 2,21% | 990.023,00 |
| 07.10.2025 | 42,82 | 43,38 | 42,19 | 42,46 | 0,14% | 1.267.920,00 |
| 06.10.2025 | 43,24 | 43,39 | 41,95 | 42,40 | -2,06% | 900.390,00 |
| 02.10.2025 | 43,92 | 44,03 | 42,41 | 43,29 | -1,64% | 1.502.718,00 |
| 01.10.2025 | 45,86 | 45,91 | 43,55 | 44,01 | -2,74% | 3.516.825,00 |
| 30.09.2025 | 44,90 | 45,46 | 44,34 | 45,25 | 1,34% | 4.927.438,00 |
| 29.09.2025 | 45,23 | 45,33 | 44,26 | 44,65 | 0,47% | 3.659.822,00 |
| 26.09.2025 | 43,97 | 44,88 | 43,20 | 44,44 | 2,89% | 8.116.117,00 |
| 25.09.2025 | 44,02 | 44,60 | 42,54 | 43,19 | -6,05% | 9.220.693,00 |
| 24.09.2025 | 47,52 | 47,67 | 45,85 | 45,97 | -3,46% | 904.077,00 |
| 23.09.2025 | 48,79 | 48,98 | 47,52 | 47,62 | 0,00% | 1.935.145,00 |
| 22.09.2025 | 46,94 | 47,96 | 46,54 | 47,62 | 0,95% | 1.388.863,00 |
| 19.09.2025 | 47,66 | 48,08 | 46,68 | 47,17 | -0,84% | 413.793,00 |
| 18.09.2025 | 48,54 | 48,93 | 47,25 | 47,57 | -1,65% | 634.280,00 |
| 17.09.2025 | 48,48 | 49,11 | 48,20 | 48,37 | 0,06% | 1.128.149,00 |
| 16.09.2025 | 48,59 | 48,69 | 47,54 | 48,34 | 0,62% | 1.081.412,00 |
| 15.09.2025 | 49,00 | 49,13 | 48,02 | 48,04 | -0,72% | 2.575.291,00 |
| 12.09.2025 | 48,69 | 48,83 | 48,20 | 48,39 | -0,72% | 2.233.058,00 |
| 11.09.2025 | 48,39 | 49,77 | 48,06 | 48,74 | 2,20% | 2.104.776,00 |
| 10.09.2025 | 48,22 | 48,49 | 47,48 | 47,69 | 0,10% | 2.246.575,00 |
| 09.09.2025 | 47,88 | 48,40 | 46,72 | 47,64 | -3,47% | 5.257.992,00 |