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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 29,99 | 30,57 | 29,95 | 30,41 | 1,37% | 833.264,00 |
| 23.04.2025 | 30,13 | 30,77 | 29,93 | 30,00 | -0,37% | 535.586,00 |
| 22.04.2025 | 30,09 | 30,44 | 29,96 | 30,11 | 0,57% | 449.270,00 |
| 21.04.2025 | 30,41 | 30,50 | 29,84 | 29,94 | -1,22% | 138.787,00 |
| 17.04.2025 | 30,09 | 30,45 | 30,09 | 30,31 | 0,20% | 66.921,00 |
| 16.04.2025 | 31,06 | 31,06 | 29,92 | 30,25 | -0,72% | 174.764,00 |
| 15.04.2025 | 29,39 | 30,56 | 29,39 | 30,47 | 3,57% | 241.342,00 |
| 14.04.2025 | 28,64 | 29,75 | 28,56 | 29,42 | 0,65% | 189.285,00 |
| 11.04.2025 | 28,86 | 29,35 | 27,76 | 29,23 | 5,71% | 559.010,00 |
| 10.04.2025 | 29,21 | 29,21 | 27,50 | 27,65 | -5,34% | 305.217,00 |
| 09.04.2025 | 27,52 | 29,37 | 26,36 | 29,21 | 6,88% | 640.189,00 |
| 08.04.2025 | 27,99 | 29,11 | 27,13 | 27,33 | 0,04% | 348.968,00 |
| 07.04.2025 | 27,64 | 28,56 | 27,20 | 27,32 | -5,43% | 276.104,00 |
| 04.04.2025 | 30,34 | 30,44 | 28,00 | 28,89 | -6,50% | 691.584,00 |
| 03.04.2025 | 31,19 | 31,53 | 30,83 | 30,90 | -0,96% | 521.840,00 |
| 02.04.2025 | 31,23 | 31,47 | 30,37 | 31,20 | 0,35% | 144.218,00 |
| 01.04.2025 | 31,39 | 31,59 | 31,09 | 31,09 | -0,61% | 250.668,00 |
| 31.03.2025 | 31,59 | 31,60 | 31,06 | 31,28 | 0,16% | 551.850,00 |
| 28.03.2025 | 31,61 | 31,71 | 31,14 | 31,23 | -1,14% | 298.938,00 |
| 27.03.2025 | 31,37 | 31,87 | 31,10 | 31,59 | 0,73% | 513.055,00 |
| 26.03.2025 | 32,05 | 32,25 | 31,10 | 31,36 | -2,03% | 305.253,00 |
| 25.03.2025 | 32,12 | 32,33 | 31,87 | 32,01 | 0,38% | 372.790,00 |
| 24.03.2025 | 32,35 | 32,55 | 31,84 | 31,89 | -0,56% | 344.195,00 |
| 21.03.2025 | 31,80 | 32,16 | 31,80 | 32,07 | 0,38% | 296.061,00 |
| 20.03.2025 | 32,26 | 32,40 | 31,88 | 31,95 | -2,08% | 190.491,00 |
| 19.03.2025 | 32,72 | 32,99 | 32,57 | 32,63 | 0,55% | 251.735,00 |
| 18.03.2025 | 32,38 | 32,63 | 32,29 | 32,45 | 0,90% | 199.401,00 |
| 17.03.2025 | 31,94 | 32,33 | 31,94 | 32,16 | 0,82% | 161.224,00 |
| 14.03.2025 | 32,08 | 32,09 | 31,61 | 31,90 | 0,13% | 441.923,00 |
| 13.03.2025 | 31,69 | 32,24 | 31,69 | 31,86 | 0,38% | 1.317.267,00 |
| 12.03.2025 | 31,73 | 31,90 | 31,35 | 31,74 | -0,25% | 315.632,00 |
| 11.03.2025 | 32,12 | 32,33 | 31,74 | 31,82 | -1,06% | 1.508.635,00 |
| 10.03.2025 | 32,45 | 32,82 | 31,95 | 32,16 | -0,65% | 1.063.142,00 |
| 07.03.2025 | 32,71 | 32,80 | 32,21 | 32,37 | -0,19% | 237.455,00 |
| 06.03.2025 | 33,09 | 33,50 | 32,41 | 32,43 | -1,25% | 387.666,00 |
| 05.03.2025 | 32,09 | 33,06 | 32,09 | 32,84 | 3,14% | 890.652,00 |
| 04.03.2025 | 31,74 | 31,99 | 31,55 | 31,84 | 0,70% | 658.565,00 |
| 03.03.2025 | 31,74 | 32,00 | 31,51 | 31,62 | 0,54% | 307.822,00 |
| 28.02.2025 | 32,46 | 32,57 | 31,21 | 31,45 | -3,26% | 705.180,00 |
| 27.02.2025 | 32,31 | 32,51 | 32,08 | 32,51 | 0,12% | 128.483,00 |
| 26.02.2025 | 32,56 | 32,61 | 32,34 | 32,47 | 0,03% | 196.609,00 |
| 25.02.2025 | 32,35 | 32,61 | 31,90 | 32,46 | 1,00% | 349.489,00 |
| 24.02.2025 | 32,11 | 32,34 | 31,78 | 32,14 | 0,97% | 295.817,00 |
| 21.02.2025 | 32,86 | 32,86 | 31,68 | 31,83 | -2,75% | 169.275,00 |
| 20.02.2025 | 32,65 | 33,02 | 32,65 | 32,73 | 1,46% | 398.072,00 |
| 19.02.2025 | 32,36 | 32,61 | 31,92 | 32,26 | -0,12% | 205.374,00 |
| 18.02.2025 | 32,00 | 32,47 | 31,85 | 32,30 | -1,04% | 117.232,00 |
| 14.02.2025 | 32,78 | 32,88 | 32,46 | 32,64 | -0,06% | 221.104,00 |
| 13.02.2025 | 32,54 | 32,70 | 32,34 | 32,66 | 1,87% | 483.281,00 |
| 12.02.2025 | 32,19 | 32,36 | 31,92 | 32,06 | 0,41% | 301.144,00 |
| 11.02.2025 | 32,12 | 32,38 | 31,55 | 31,93 | -0,59% | 372.071,00 |
| 10.02.2025 | 31,34 | 32,19 | 31,20 | 32,12 | 2,78% | 600.057,00 |
| 07.02.2025 | 31,07 | 31,56 | 30,91 | 31,25 | 1,73% | 384.596,00 |
| 06.02.2025 | 30,80 | 30,90 | 30,61 | 30,72 | 0,03% | 297.482,00 |
| 05.02.2025 | 31,02 | 31,22 | 30,64 | 30,71 | -0,45% | 269.507,00 |
| 04.02.2025 | 30,96 | 31,20 | 30,68 | 30,85 | 0,62% | 318.748,00 |
| 03.02.2025 | 30,21 | 30,79 | 29,63 | 30,66 | 0,72% | 287.239,00 |
| 31.01.2025 | 30,66 | 31,26 | 30,06 | 30,44 | 0,50% | 489.566,00 |
| 30.01.2025 | 29,38 | 30,34 | 29,38 | 30,29 | 5,10% | 329.564,00 |
| 29.01.2025 | 28,20 | 28,82 | 28,20 | 28,82 | 2,20% | 287.145,00 |
| 28.01.2025 | 27,67 | 28,25 | 27,67 | 28,20 | 0,79% | 311.900,00 |
| 27.01.2025 | 27,90 | 28,10 | 27,85 | 27,98 | -1,03% | 205.392,00 |
| 24.01.2025 | 27,89 | 28,47 | 27,89 | 28,27 | 1,00% | 99.505,00 |
| 23.01.2025 | 27,67 | 28,02 | 27,67 | 27,99 | 0,47% | 161.017,00 |
| 22.01.2025 | 27,80 | 28,12 | 27,79 | 27,86 | 0,94% | 212.018,00 |
| 21.01.2025 | 27,47 | 27,71 | 27,34 | 27,60 | 1,25% | 249.592,00 |
| 17.01.2025 | 27,37 | 27,41 | 27,12 | 27,26 | -0,47% | 151.836,00 |
| 16.01.2025 | 27,11 | 27,39 | 26,89 | 27,39 | 2,35% | 171.550,00 |
| 15.01.2025 | 27,07 | 27,16 | 26,68 | 26,76 | 0,90% | 104.787,00 |
| 14.01.2025 | 26,47 | 26,75 | 26,38 | 26,52 | 0,49% | 340.799,00 |
| 13.01.2025 | 26,62 | 26,75 | 26,18 | 26,39 | -1,05% | 128.822,00 |
| 10.01.2025 | 27,08 | 27,18 | 26,64 | 26,67 | -1,44% | 103.781,00 |
| 08.01.2025 | 26,93 | 27,29 | 26,75 | 27,06 | 0,22% | 394.343,00 |
| 07.01.2025 | 27,29 | 27,45 | 26,97 | 27,00 | -0,52% | 112.943,00 |
| 06.01.2025 | 26,69 | 27,34 | 26,69 | 27,14 | 1,69% | 120.176,00 |
| 03.01.2025 | 27,36 | 27,36 | 26,64 | 26,69 | -2,41% | 98.233,00 |
| 02.01.2025 | 27,70 | 27,75 | 27,26 | 27,35 | -0,83% | 47.294,00 |
| 31.12.2024 | 27,44 | 27,94 | 27,14 | 27,58 | 0,80% | 227.951,00 |
| 30.12.2024 | 27,24 | 27,54 | 27,03 | 27,36 | -0,40% | 31.715,00 |
| 27.12.2024 | 27,66 | 27,68 | 27,29 | 27,47 | -0,25% | 39.899,00 |
| 26.12.2024 | 27,76 | 27,79 | 27,36 | 27,54 | -2,10% | 96.832,00 |
| 24.12.2024 | 27,60 | 28,13 | 27,42 | 28,13 | 2,18% | 35.879,00 |
| 23.12.2024 | 27,85 | 27,89 | 27,20 | 27,53 | -0,79% | 85.246,00 |
| 20.12.2024 | 27,65 | 27,93 | 27,53 | 27,75 | 0,65% | 134.832,00 |
| 19.12.2024 | 27,47 | 27,78 | 27,36 | 27,57 | 0,25% | 129.949,00 |
| 18.12.2024 | 28,36 | 28,36 | 27,05 | 27,50 | -3,13% | 273.194,00 |
| 17.12.2024 | 28,61 | 28,67 | 28,18 | 28,39 | -0,94% | 229.354,00 |
| 16.12.2024 | 28,96 | 28,96 | 28,47 | 28,66 | -0,28% | 173.080,00 |
| 13.12.2024 | 28,70 | 28,89 | 28,62 | 28,74 | 0,74% | 115.545,00 |
| 12.12.2024 | 28,52 | 28,82 | 28,48 | 28,53 | -0,35% | 79.107,00 |
| 11.12.2024 | 28,53 | 28,64 | 28,16 | 28,63 | 0,32% | 167.739,00 |
| 10.12.2024 | 28,85 | 28,94 | 28,00 | 28,54 | -0,63% | 244.066,00 |
| 09.12.2024 | 28,95 | 29,13 | 28,70 | 28,72 | 0,53% | 215.949,00 |
| 06.12.2024 | 28,68 | 28,95 | 28,51 | 28,57 | 0,67% | 178.169,00 |
| 05.12.2024 | 28,42 | 28,65 | 28,05 | 28,38 | 2,05% | 264.797,00 |
| 04.12.2024 | 27,69 | 28,04 | 27,56 | 27,81 | 2,13% | 317.765,00 |
| 03.12.2024 | 27,79 | 27,89 | 27,14 | 27,23 | -2,09% | 159.438,00 |
| 02.12.2024 | 27,68 | 27,82 | 27,53 | 27,81 | 0,29% | 172.286,00 |
| 29.11.2024 | 27,78 | 27,94 | 27,60 | 27,73 | -0,75% | 79.280,00 |
| 27.11.2024 | 27,20 | 28,10 | 27,20 | 27,94 | 3,29% | 198.888,00 |