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 |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 27,21 | 27,35 | 26,84 | 27,05 | 0,37% | 119.605,00 |
| 25.11.2024 | 26,87 | 27,15 | 26,78 | 26,95 | 0,34% | 272.224,00 |
| 22.11.2024 | 27,27 | 27,36 | 26,24 | 26,86 | -3,07% | 507.626,00 |
| 21.11.2024 | 28,45 | 28,45 | 27,50 | 27,71 | -2,74% | 322.668,00 |
| 20.11.2024 | 28,07 | 28,66 | 27,93 | 28,49 | 1,21% | 244.446,00 |
| 19.11.2024 | 27,67 | 28,20 | 27,66 | 28,15 | 1,15% | 173.561,00 |
| 18.11.2024 | 27,34 | 27,87 | 27,34 | 27,83 | 0,32% | 110.392,00 |
| 15.11.2024 | 27,77 | 27,77 | 27,31 | 27,74 | -0,43% | 186.783,00 |
| 14.11.2024 | 28,01 | 28,17 | 27,83 | 27,86 | 0,43% | 258.598,00 |
| 13.11.2024 | 27,10 | 28,01 | 26,98 | 27,74 | 2,74% | 277.470,00 |
| 12.11.2024 | 26,68 | 27,09 | 26,68 | 27,00 | -0,07% | 169.645,00 |
| 11.11.2024 | 26,85 | 27,08 | 26,69 | 27,02 | -0,92% | 203.540,00 |
| 08.11.2024 | 27,37 | 27,37 | 26,96 | 27,27 | -2,12% | 163.470,00 |
| 07.11.2024 | 27,63 | 28,06 | 27,51 | 27,86 | 1,57% | 463.786,00 |
| 06.11.2024 | 26,62 | 27,43 | 26,16 | 27,43 | 1,29% | 246.698,00 |
| 05.11.2024 | 27,18 | 27,18 | 26,81 | 27,08 | -0,11% | 86.326,00 |
| 04.11.2024 | 26,89 | 27,33 | 26,72 | 27,11 | 1,08% | 160.488,00 |
| 01.11.2024 | 26,89 | 27,13 | 26,75 | 26,82 | 0,07% | 73.110,00 |
| 31.10.2024 | 27,22 | 27,22 | 26,72 | 26,80 | -1,11% | 79.142,00 |
| 30.10.2024 | 26,93 | 27,19 | 26,73 | 27,10 | -1,78% | 148.358,00 |
| 29.10.2024 | 27,83 | 27,83 | 27,28 | 27,59 | -0,93% | 141.428,00 |
| 28.10.2024 | 27,90 | 28,12 | 27,80 | 27,85 | 0,83% | 195.975,00 |
| 25.10.2024 | 27,70 | 27,79 | 27,54 | 27,62 | -0,07% | 116.728,00 |
| 24.10.2024 | 27,80 | 27,80 | 27,56 | 27,64 | -0,54% | 149.384,00 |
| 23.10.2024 | 27,65 | 27,88 | 27,50 | 27,79 | 0,83% | 225.426,00 |
| 22.10.2024 | 27,51 | 27,72 | 27,24 | 27,56 | 1,36% | 163.119,00 |
| 21.10.2024 | 26,50 | 27,29 | 26,45 | 27,19 | 2,76% | 335.300,00 |
| 18.10.2024 | 26,36 | 26,51 | 25,96 | 26,46 | 0,34% | 261.162,00 |
| 17.10.2024 | 26,37 | 26,48 | 26,02 | 26,37 | -0,38% | 214.871,00 |
| 16.10.2024 | 25,75 | 26,87 | 25,57 | 26,47 | 2,32% | 247.676,00 |
| 15.10.2024 | 25,84 | 25,90 | 25,39 | 25,87 | -0,50% | 221.133,00 |
| 14.10.2024 | 25,98 | 26,07 | 25,82 | 26,00 | -1,10% | 148.977,00 |
| 11.10.2024 | 25,99 | 26,30 | 25,81 | 26,29 | 1,08% | 162.654,00 |
| 10.10.2024 | 25,83 | 26,13 | 25,62 | 26,01 | 0,39% | 103.307,00 |
| 09.10.2024 | 25,78 | 25,98 | 25,49 | 25,91 | 0,23% | 227.213,00 |
| 08.10.2024 | 25,64 | 25,97 | 25,60 | 25,85 | -0,62% | 185.525,00 |
| 07.10.2024 | 25,44 | 26,01 | 25,26 | 26,01 | 1,21% | 115.092,00 |
| 04.10.2024 | 25,00 | 26,21 | 24,81 | 25,70 | 2,84% | 83.204,00 |
| 03.10.2024 | 25,04 | 25,04 | 24,38 | 24,99 | -1,50% | 109.334,00 |
| 02.10.2024 | 26,18 | 26,18 | 25,22 | 25,37 | -2,35% | 116.569,00 |
| 01.10.2024 | 26,63 | 26,63 | 25,61 | 25,98 | -1,63% | 130.819,00 |
| 30.09.2024 | 26,37 | 26,48 | 25,64 | 26,41 | 0,15% | 286.861,00 |
| 27.09.2024 | 26,85 | 26,94 | 26,35 | 26,37 | -0,83% | 121.893,00 |
| 26.09.2024 | 26,60 | 26,94 | 26,41 | 26,59 | 1,68% | 158.533,00 |
| 25.09.2024 | 26,60 | 26,60 | 26,10 | 26,15 | -1,58% | 120.376,00 |
| 24.09.2024 | 26,65 | 26,74 | 26,43 | 26,57 | 1,33% | 90.119,00 |
| 23.09.2024 | 26,05 | 26,29 | 25,87 | 26,22 | 0,00% | 230.506,00 |
| 20.09.2024 | 26,26 | 26,26 | 25,79 | 26,22 | 0,38% | 68.219,00 |
| 19.09.2024 | 26,43 | 26,65 | 25,87 | 26,12 | 0,38% | 179.387,00 |
| 18.09.2024 | 26,00 | 26,49 | 25,78 | 26,02 | 0,08% | 18.989,00 |
| 17.09.2024 | 26,20 | 26,41 | 25,81 | 26,00 | -0,19% | 72.296,00 |
| 16.09.2024 | 25,75 | 26,37 | 25,46 | 26,05 | 1,80% | 173.002,00 |
| 13.09.2024 | 25,17 | 25,78 | 25,17 | 25,59 | 2,94% | 145.451,00 |
| 12.09.2024 | 24,91 | 25,25 | 24,86 | 24,86 | 3,07% | 188.095,00 |
| 11.09.2024 | 24,02 | 24,43 | 24,02 | 24,12 | 1,60% | 94.365,00 |
| 10.09.2024 | 23,61 | 24,01 | 23,59 | 23,74 | -0,13% | 97.807,00 |
| 09.09.2024 | 23,97 | 23,97 | 23,66 | 23,77 | -0,04% | 220.620,00 |
| 06.09.2024 | 24,52 | 24,76 | 23,61 | 23,78 | -2,54% | 109.930,00 |
| 05.09.2024 | 24,58 | 24,94 | 24,40 | 24,40 | -0,41% | 125.429,00 |
| 04.09.2024 | 24,88 | 25,14 | 24,49 | 24,50 | -1,96% | 125.364,00 |
| 03.09.2024 | 25,70 | 25,70 | 24,88 | 24,99 | -2,00% | 122.991,00 |
| 30.08.2024 | 25,88 | 26,08 | 25,50 | 25,50 | -1,12% | 470.644,00 |
| 29.08.2024 | 25,89 | 26,10 | 25,65 | 25,79 | -0,81% | 199.857,00 |
| 28.08.2024 | 25,93 | 26,00 | 25,65 | 26,00 | 0,97% | 170.413,00 |
| 27.08.2024 | 25,90 | 26,16 | 25,72 | 25,75 | -1,11% | 196.332,00 |
| 26.08.2024 | 25,52 | 26,11 | 25,52 | 26,04 | 0,81% | 224.196,00 |
| 23.08.2024 | 25,16 | 26,08 | 25,01 | 25,83 | 3,61% | 255.599,00 |
| 22.08.2024 | 24,57 | 25,00 | 24,43 | 24,93 | 1,71% | 409.097,00 |
| 21.08.2024 | 24,58 | 24,63 | 24,41 | 24,51 | 0,74% | 286.069,00 |
| 20.08.2024 | 24,24 | 24,46 | 24,24 | 24,33 | -0,04% | 194.271,00 |
| 19.08.2024 | 24,23 | 24,35 | 24,01 | 24,34 | 1,42% | 297.772,00 |
| 16.08.2024 | 23,65 | 24,42 | 23,65 | 24,00 | 0,00% | 353.090,00 |
| 15.08.2024 | 23,83 | 24,35 | 23,82 | 24,00 | 0,00% | 336.902,00 |
| 14.08.2024 | 24,00 | 24,17 | 23,60 | 24,00 | 0,00% | 581.854,00 |
| 13.08.2024 | 24,35 | 24,41 | 23,86 | 24,00 | -1,52% | 360.620,00 |
| 12.08.2024 | 24,32 | 24,73 | 23,55 | 24,37 | 1,54% | 114.534,00 |
| 09.08.2024 | 22,88 | 24,39 | 22,88 | 24,00 | 1,27% | 145.832,00 |
| 08.08.2024 | 23,71 | 24,10 | 23,20 | 23,70 | -0,29% | 217.812,00 |
| 07.08.2024 | 23,91 | 24,00 | 23,35 | 23,77 | 0,85% | 3.959.895,00 |
| 06.08.2024 | 22,86 | 23,79 | 22,86 | 23,57 | 3,20% | 152.828,00 |
| 05.08.2024 | 22,75 | 23,09 | 21,83 | 22,84 | -3,34% | 740.849,00 |
| 02.08.2024 | 23,00 | 24,58 | 23,00 | 23,63 | -3,55% | 612.494,00 |
| 01.08.2024 | 24,50 | 25,05 | 24,25 | 24,50 | -1,21% | 2.392.717,00 |