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 |
|---|---|---|---|---|---|---|
| 04.06.2026 | 50,03 | 51,05 | 49,20 | 49,71 | 0,00% | 632.820,00 |
| 03.06.2026 | 50,88 | 51,14 | 49,08 | 49,71 | -2,55% | 626.921,00 |
| 02.06.2026 | 51,92 | 51,92 | 50,75 | 51,01 | -2,00% | 397.468,00 |
| 01.06.2026 | 53,63 | 53,63 | 50,97 | 52,05 | -3,04% | 982.357,00 |
| 29.05.2026 | 52,63 | 54,11 | 52,63 | 53,68 | 1,04% | 881.854,00 |
| 28.05.2026 | 51,94 | 53,47 | 51,57 | 53,13 | 0,00% | 1.319.396,00 |
| 27.05.2026 | 52,88 | 54,07 | 52,88 | 53,13 | 1,66% | 967.117,00 |
| 26.05.2026 | 52,10 | 52,45 | 51,33 | 52,26 | 4,75% | 720.479,00 |
| 22.05.2026 | 51,14 | 51,50 | 49,81 | 49,89 | -2,06% | 526.078,00 |
| 21.05.2026 | 49,42 | 51,99 | 48,40 | 50,94 | 1,13% | 811.270,00 |
| 20.05.2026 | 46,50 | 50,40 | 46,19 | 50,37 | 8,91% | 829.922,00 |
| 19.05.2026 | 46,52 | 46,90 | 46,03 | 46,25 | -1,68% | 953.667,00 |
| 18.05.2026 | 47,19 | 48,07 | 46,49 | 47,04 | 0,28% | 812.561,00 |
| 15.05.2026 | 48,13 | 48,24 | 46,90 | 46,91 | -4,79% | 1.088.417,00 |
| 14.05.2026 | 48,98 | 49,32 | 47,76 | 49,27 | 3,23% | 868.109,00 |
| 13.05.2026 | 48,51 | 49,26 | 47,71 | 47,73 | -2,51% | 1.059.527,00 |
| 12.05.2026 | 49,42 | 49,46 | 48,30 | 48,96 | -1,45% | 546.906,00 |
| 11.05.2026 | 50,61 | 50,91 | 49,06 | 49,68 | -2,91% | 1.005.920,00 |
| 08.05.2026 | 51,80 | 52,29 | 50,71 | 51,17 | -1,25% | 1.077.009,00 |
| 07.05.2026 | 52,90 | 54,08 | 51,41 | 51,82 | -0,06% | 1.225.990,00 |
| 06.05.2026 | 50,47 | 52,47 | 49,76 | 51,85 | 12,08% | 1.766.101,00 |
| 05.05.2026 | 46,24 | 46,55 | 45,59 | 46,26 | 2,21% | 992.382,00 |
| 04.05.2026 | 46,86 | 47,32 | 45,09 | 45,26 | -4,23% | 799.172,00 |
| 01.05.2026 | 47,65 | 48,37 | 47,15 | 47,26 | -0,57% | 494.609,00 |
| 30.04.2026 | 47,67 | 48,29 | 47,23 | 47,53 | 1,32% | 680.713,00 |
| 29.04.2026 | 47,91 | 47,93 | 46,69 | 46,91 | -3,28% | 781.188,00 |
| 28.04.2026 | 48,63 | 48,92 | 47,77 | 48,50 | -1,12% | 899.565,00 |
| 27.04.2026 | 50,50 | 50,50 | 48,76 | 49,05 | -1,90% | 826.280,00 |
| 24.04.2026 | 50,83 | 50,83 | 49,90 | 50,00 | -0,56% | 617.705,00 |
| 23.04.2026 | 50,96 | 51,82 | 49,47 | 50,28 | -2,86% | 1.174.983,00 |
| 22.04.2026 | 53,42 | 53,42 | 51,06 | 51,76 | -1,95% | 1.289.019,00 |
| 21.04.2026 | 55,75 | 55,75 | 52,66 | 52,79 | -3,95% | 841.705,00 |
| 20.04.2026 | 55,19 | 55,37 | 54,52 | 54,96 | -1,26% | 676.170,00 |
| 17.04.2026 | 55,72 | 57,18 | 55,31 | 55,66 | 5,08% | 1.751.013,00 |
| 16.04.2026 | 53,49 | 54,14 | 52,59 | 52,97 | -1,12% | 693.758,00 |
| 15.04.2026 | 54,28 | 54,50 | 53,51 | 53,57 | -0,96% | 896.579,00 |
| 14.04.2026 | 53,99 | 54,94 | 53,41 | 54,09 | 2,54% | 925.869,00 |
| 13.04.2026 | 52,03 | 52,82 | 51,49 | 52,75 | -0,85% | 769.545,00 |
| 10.04.2026 | 53,56 | 54,31 | 52,66 | 53,20 | 0,19% | 856.753,00 |
| 09.04.2026 | 51,81 | 53,79 | 51,37 | 53,10 | 0,93% | 784.062,00 |
| 08.04.2026 | 52,00 | 53,85 | 52,00 | 52,61 | 10,27% | 2.650.726,00 |
| 07.04.2026 | 47,71 | 48,08 | 47,00 | 47,71 | -0,81% | 1.022.488,00 |
| 06.04.2026 | 48,99 | 49,82 | 48,06 | 48,10 | -2,22% | 470.336,00 |
| 02.04.2026 | 49,06 | 49,70 | 47,87 | 49,19 | -3,17% | 856.140,00 |
| 01.04.2026 | 50,72 | 51,73 | 50,37 | 50,80 | 2,75% | 1.599.994,00 |
| 31.03.2026 | 47,44 | 49,83 | 47,37 | 49,44 | 6,97% | 1.486.022,00 |
| 30.03.2026 | 47,77 | 48,30 | 45,97 | 46,22 | -3,69% | 1.569.016,00 |
| 27.03.2026 | 48,69 | 49,65 | 47,81 | 47,99 | -1,44% | 493.843,00 |
| 26.03.2026 | 49,29 | 50,29 | 48,43 | 48,69 | -1,91% | 778.995,00 |
| 25.03.2026 | 50,19 | 50,46 | 49,56 | 49,64 | 1,24% | 447.889,00 |
| 24.03.2026 | 48,64 | 50,20 | 48,51 | 49,03 | -1,19% | 662.598,00 |
| 23.03.2026 | 49,27 | 50,28 | 48,79 | 49,62 | 4,00% | 1.565.715,00 |
| 20.03.2026 | 48,42 | 48,71 | 46,67 | 47,71 | -3,24% | 1.705.411,00 |
| 19.03.2026 | 47,64 | 49,75 | 47,54 | 49,31 | 1,50% | 866.031,00 |
| 18.03.2026 | 49,70 | 49,95 | 48,30 | 48,58 | -3,13% | 935.112,00 |
| 17.03.2026 | 50,98 | 51,22 | 49,62 | 50,15 | 1,29% | 1.038.975,00 |
| 16.03.2026 | 49,05 | 49,60 | 48,74 | 49,51 | 3,97% | 917.009,00 |
| 13.03.2026 | 48,16 | 48,45 | 47,33 | 47,62 | 1,21% | 1.145.758,00 |
| 12.03.2026 | 48,54 | 48,54 | 46,75 | 47,05 | -6,54% | 1.204.756,00 |
| 11.03.2026 | 50,65 | 50,67 | 49,81 | 50,34 | -1,18% | 1.141.841,00 |
| 10.03.2026 | 50,25 | 51,97 | 49,66 | 50,94 | 4,47% | 21.391,00 |
| 09.03.2026 | 45,91 | 48,92 | 45,57 | 48,76 | 1,44% | 21.391,00 |
| 06.03.2026 | 47,09 | 48,93 | 46,63 | 48,07 | -1,05% | 21.391,00 |
| 05.03.2026 | 49,70 | 50,12 | 47,55 | 48,58 | -5,98% | 21.391,00 |
| 04.03.2026 | 52,49 | 52,59 | 50,82 | 51,67 | 3,46% | 21.391,00 |
| 03.03.2026 | 47,87 | 50,66 | 47,11 | 49,94 | -3,78% | 21.391,00 |
| 02.03.2026 | 52,97 | 53,96 | 51,68 | 51,90 | -7,59% | 21.391,00 |
| 27.02.2026 | 57,37 | 57,56 | 55,97 | 56,16 | -3,59% | 21.391,00 |
| 26.02.2026 | 58,33 | 58,58 | 57,13 | 58,25 | -0,21% | 21.391,00 |
| 25.02.2026 | 59,11 | 59,34 | 57,97 | 58,37 | 0,62% | 21.391,00 |
| 24.02.2026 | 57,06 | 58,14 | 56,59 | 58,01 | 2,31% | 21.391,00 |
| 23.02.2026 | 57,71 | 58,26 | 56,32 | 56,70 | -1,60% | 21.391,00 |
| 20.02.2026 | 57,32 | 58,53 | 56,56 | 57,62 | -0,89% | 1.733.288,00 |
| 19.02.2026 | 59,61 | 59,67 | 58,13 | 58,14 | -3,47% | 1.082.887,00 |
| 18.02.2026 | 60,48 | 60,82 | 59,94 | 60,23 | -0,48% | 1.101.445,00 |
| 17.02.2026 | 59,70 | 60,61 | 58,91 | 60,52 | 1,36% | 2.588.681,00 |
| 13.02.2026 | 60,32 | 60,32 | 58,79 | 59,71 | -2,48% | 1.718.626,00 |
| 12.02.2026 | 62,04 | 62,20 | 60,79 | 61,23 | -0,23% | 3.401.008,00 |
| 11.02.2026 | 61,83 | 62,32 | 61,25 | 61,37 | 0,34% | 3.081.394,00 |
| 10.02.2026 | 61,96 | 62,40 | 60,90 | 61,16 | -5,69% | 6.877.273,00 |
| 09.02.2026 | 65,49 | 66,66 | 64,55 | 64,85 | 0,02% | 1.215.506,00 |
| 06.02.2026 | 65,59 | 65,69 | 64,30 | 64,84 | 0,73% | 1.269.337,00 |
| 05.02.2026 | 65,10 | 65,55 | 62,62 | 64,37 | 0,36% | 1.691.789,00 |
| 04.02.2026 | 67,71 | 67,71 | 63,39 | 64,14 | -5,31% | 2.244.854,00 |
| 03.02.2026 | 69,04 | 70,42 | 67,04 | 67,74 | -1,05% | 1.650.982,00 |
| 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 |