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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 50,34 | 50,44 | 48,67 | 49,35 | -1,97% | 1.503.290,00 |
| 05.09.2025 | 51,66 | 52,37 | 50,32 | 50,34 | -2,08% | 1.524.234,00 |
| 04.09.2025 | 51,35 | 51,69 | 51,16 | 51,41 | 0,31% | 912.302,00 |
| 03.09.2025 | 51,29 | 52,54 | 51,08 | 51,25 | 0,73% | 1.065.066,00 |
| 02.09.2025 | 49,40 | 51,04 | 49,40 | 50,88 | 1,23% | 1.237.288,00 |
| 29.08.2025 | 50,35 | 50,90 | 49,91 | 50,26 | -0,44% | 795.041,00 |
| 28.08.2025 | 48,71 | 50,48 | 48,66 | 50,48 | 3,63% | 1.102.831,00 |
| 27.08.2025 | 48,90 | 49,35 | 48,44 | 48,71 | -0,88% | 674.681,00 |
| 26.08.2025 | 49,40 | 49,41 | 48,21 | 49,14 | 1,51% | 1.325.609,00 |
| 25.08.2025 | 47,83 | 48,67 | 47,83 | 48,41 | 0,77% | 662.654,00 |
| 22.08.2025 | 46,14 | 48,11 | 46,00 | 48,04 | 4,41% | 805.368,00 |
| 21.08.2025 | 45,33 | 46,03 | 45,01 | 46,01 | 1,57% | 1.310.297,00 |
| 20.08.2025 | 45,46 | 45,97 | 44,53 | 45,30 | -0,13% | 8.916.993,00 |
| 19.08.2025 | 45,25 | 46,43 | 45,12 | 45,36 | 0,35% | 5.765.951,00 |
| 18.08.2025 | 44,34 | 45,35 | 44,17 | 45,20 | 2,42% | 1.397.613,00 |
| 15.08.2025 | 43,90 | 44,36 | 43,76 | 44,13 | 0,89% | 616.170,00 |
| 14.08.2025 | 43,00 | 43,94 | 42,87 | 43,74 | -2,26% | 4.908.899,00 |
| 13.08.2025 | 43,22 | 44,97 | 43,22 | 44,75 | 3,35% | 713.368,00 |
| 12.08.2025 | 42,81 | 43,50 | 42,81 | 43,30 | 1,31% | 472.844,00 |
| 11.08.2025 | 43,67 | 43,95 | 42,74 | 42,74 | -2,13% | 321.988,00 |
| 08.08.2025 | 43,25 | 44,02 | 43,07 | 43,67 | 0,76% | 424.973,00 |
| 07.08.2025 | 43,04 | 43,86 | 42,75 | 43,34 | 0,81% | 441.198,00 |
| 06.08.2025 | 43,41 | 43,41 | 42,67 | 42,99 | -0,46% | 266.777,00 |
| 05.08.2025 | 43,42 | 43,43 | 42,60 | 43,19 | 0,49% | 411.095,00 |
| 04.08.2025 | 43,07 | 44,50 | 42,81 | 42,98 | 0,51% | 323.127,00 |
| 01.08.2025 | 43,45 | 43,70 | 42,25 | 42,76 | -1,45% | 559.360,00 |
| 31.07.2025 | 42,26 | 43,66 | 41,98 | 43,39 | 3,58% | 1.168.911,00 |
| 30.07.2025 | 42,85 | 42,85 | 41,79 | 41,89 | -1,18% | 314.833,00 |
| 29.07.2025 | 41,43 | 43,10 | 41,43 | 42,39 | 2,44% | 834.473,00 |
| 28.07.2025 | 41,88 | 41,95 | 41,09 | 41,38 | -1,36% | 392.353,00 |
| 25.07.2025 | 41,55 | 42,00 | 41,55 | 41,95 | 0,60% | 173.017,00 |
| 24.07.2025 | 42,03 | 42,27 | 41,70 | 41,70 | -1,79% | 239.488,00 |
| 23.07.2025 | 41,83 | 42,47 | 41,40 | 42,46 | 2,44% | 452.409,00 |
| 22.07.2025 | 40,99 | 41,64 | 40,99 | 41,45 | 0,78% | 281.729,00 |
| 21.07.2025 | 41,48 | 42,17 | 40,52 | 41,13 | -0,32% | 337.163,00 |
| 18.07.2025 | 42,78 | 43,07 | 41,21 | 41,26 | -3,12% | 307.317,00 |
| 17.07.2025 | 42,09 | 42,60 | 41,90 | 42,59 | 1,43% | 441.668,00 |
| 16.07.2025 | 41,81 | 42,03 | 41,37 | 41,99 | 0,26% | 124.454,00 |
| 15.07.2025 | 41,65 | 41,95 | 41,45 | 41,88 | 0,67% | 245.948,00 |
| 14.07.2025 | 41,51 | 41,67 | 41,11 | 41,60 | -0,34% | 369.757,00 |
| 11.07.2025 | 42,26 | 42,34 | 41,50 | 41,74 | -1,86% | 306.076,00 |
| 10.07.2025 | 41,50 | 42,53 | 41,03 | 42,53 | 2,61% | 717.496,00 |
| 09.07.2025 | 42,01 | 42,01 | 41,17 | 41,45 | -0,74% | 462.680,00 |
| 08.07.2025 | 41,59 | 41,83 | 40,97 | 41,76 | 1,38% | 488.438,00 |