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 |
|---|---|---|---|---|---|---|
| 01.07.2025 | 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 |
| 08.05.2025 | 33,10 | 33,61 | 32,83 | 33,54 | 2,19% | 974.399,00 |
| 07.05.2025 | 32,74 | 33,06 | 32,59 | 32,82 | 0,00% | 605.168,00 |
| 06.05.2025 | 32,33 | 32,88 | 32,03 | 32,82 | 1,61% | 725.128,00 |
| 05.05.2025 | 32,08 | 32,33 | 32,04 | 32,30 | 0,94% | 1.156.489,00 |
| 02.05.2025 | 32,03 | 32,32 | 31,77 | 32,00 | 1,78% | 2.138.151,00 |
| 01.05.2025 | 31,65 | 32,05 | 31,35 | 31,44 | -0,03% | 217.365,00 |
| 30.04.2025 | 31,75 | 31,75 | 30,88 | 31,45 | -1,07% | 396.476,00 |
| 29.04.2025 | 31,75 | 32,07 | 31,34 | 31,79 | 4,06% | 1.178.333,00 |
| 28.04.2025 | 30,52 | 30,63 | 30,36 | 30,55 | 0,16% | 354.600,00 |
| 25.04.2025 | 30,51 | 30,57 | 30,26 | 30,50 | 0,30% | 462.377,00 |
| 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 |