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 |
---|---|---|---|---|---|---|
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 |
07.07.2025 | 41,72 | 41,74 | 40,84 | 41,19 | -1,36% | 437.135,00 |
03.07.2025 | 41,88 | 42,30 | 41,51 | 41,76 | -0,10% | 299.133,00 |
02.07.2025 | 40,90 | 41,92 | 40,88 | 41,80 | 2,65% | 858.256,00 |
01.07.2025 | 40,70 | 41,08 | 40,44 | 40,72 | 0,20% | 603.783,00 |
30.06.2025 | 40,49 | 40,72 | 40,28 | 40,64 | 1,37% | 959.643,00 |
27.06.2025 | 40,31 | 40,41 | 39,88 | 40,09 | 0,15% | 343.982,00 |
26.06.2025 | 39,46 | 40,22 | 39,46 | 40,03 | 2,61% | 697.186,00 |
25.06.2025 | 39,19 | 39,46 | 38,99 | 39,01 | -0,54% | 443.773,00 |
24.06.2025 | 38,30 | 39,64 | 38,30 | 39,22 | 3,48% | 3.435.073,00 |
23.06.2025 | 37,76 | 38,11 | 36,64 | 37,90 | 0,16% | 5.433.136,00 |
20.06.2025 | 37,99 | 38,41 | 37,56 | 37,84 | -0,42% | 913.180,00 |
18.06.2025 | 37,40 | 38,68 | 37,40 | 38,00 | 1,99% | 831.685,00 |
17.06.2025 | 37,30 | 37,75 | 37,10 | 37,26 | -2,64% | 2.880.264,00 |
16.06.2025 | 38,17 | 39,40 | 37,91 | 38,27 | 0,58% | 388.379,00 |
13.06.2025 | 38,92 | 38,92 | 37,64 | 38,05 | -3,57% | 809.983,00 |
12.06.2025 | 40,09 | 40,50 | 39,39 | 39,46 | -1,84% | 594.709,00 |
11.06.2025 | 39,36 | 40,86 | 39,05 | 40,20 | 2,63% | 2.017.890,00 |
10.06.2025 | 38,96 | 39,35 | 38,71 | 39,17 | 1,14% | 748.561,00 |
09.06.2025 | 38,58 | 38,96 | 38,48 | 38,73 | 0,36% | 289.425,00 |
06.06.2025 | 39,36 | 39,36 | 38,39 | 38,59 | -1,30% | 396.834,00 |
05.06.2025 | 38,88 | 39,30 | 38,77 | 39,10 | 0,62% | 286.912,00 |
04.06.2025 | 38,98 | 39,05 | 38,39 | 38,86 | 1,41% | 901.470,00 |
03.06.2025 | 37,76 | 38,61 | 37,58 | 38,32 | 1,13% | 245.217,00 |
02.06.2025 | 37,85 | 38,48 | 37,55 | 37,89 | 0,11% | 328.612,00 |
30.05.2025 | 37,70 | 38,00 | 37,13 | 37,85 | 0,56% | 275.464,00 |
29.05.2025 | 38,42 | 38,49 | 37,58 | 37,64 | -1,05% | 197.733,00 |
28.05.2025 | 37,80 | 38,30 | 37,43 | 38,04 | 0,13% | 145.797,00 |
27.05.2025 | 38,53 | 38,74 | 37,88 | 37,99 | 0,58% | 706.108,00 |
23.05.2025 | 36,50 | 37,91 | 36,50 | 37,77 | 2,41% | 198.441,00 |
22.05.2025 | 36,41 | 37,03 | 36,41 | 36,88 | 0,99% | 369.117,00 |
21.05.2025 | 36,64 | 37,26 | 36,23 | 36,52 | -0,98% | 147.157,00 |
20.05.2025 | 36,10 | 37,10 | 36,10 | 36,88 | 2,73% | 249.418,00 |
19.05.2025 | 35,56 | 35,95 | 35,23 | 35,90 | 1,07% | 398.846,00 |
16.05.2025 | 36,66 | 36,76 | 35,42 | 35,52 | -2,52% | 261.201,00 |
15.05.2025 | 36,26 | 36,70 | 36,21 | 36,44 | 0,39% | 791.824,00 |
14.05.2025 | 35,33 | 36,36 | 35,02 | 36,30 | 2,98% | 1.786.044,00 |
13.05.2025 | 34,20 | 35,34 | 34,20 | 35,25 | 3,68% | 906.908,00 |
12.05.2025 | 33,57 | 34,28 | 33,57 | 34,00 | 1,71% | 623.707,00 |
09.05.2025 | 33,65 | 34,05 | 33,36 | 33,43 | -0,33% | 534.038,00 |