American Express Company AXP
NYSE · Vereinigte Staaten · Finanzen
$304,10-1,30 (-0,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $304,10 | -0,43 % | $306,19 | $307,19 | $303,61 | 4,21M |
| 2026-09-29 | $305,40 | -0,30 % | $307,08 | $307,18 | $303,97 | 3,11M |
| 2026-09-28 | $306,33 | -0,83 % | $307,70 | $308,88 | $304,19 | 3,55M |
| 2026-09-25 | $308,89 | +1,06 % | $307,00 | $310,00 | $304,49 | 3,12M |
| 2026-09-24 | $305,66 | +1,23 % | $302,28 | $305,89 | $299,91 | 3,95M |
| 2026-09-23 | $301,96 | -1,02 % | $304,90 | $305,67 | $301,29 | 3,63M |
| 2026-09-22 | $305,07 | -2,72 % | $316,12 | $316,74 | $305,07 | 5,10M |
| 2026-09-21 | $313,59 | +0,65 % | $315,18 | $315,31 | $310,74 | 2,49M |
| 2026-09-18 | $311,56 | +0,13 % | $309,86 | $313,56 | $308,67 | 5,72M |
| 2026-09-17 | $311,17 | -0,40 % | $316,09 | $316,74 | $310,97 | 4,52M |
| 2026-09-16 | $312,43 | -3,70 % | $322,32 | $322,32 | $309,59 | 4,63M |
| 2026-09-15 | $324,43 | -1,02 % | $326,66 | $327,00 | $322,01 | 2,06M |
| 2026-09-14 | $327,78 | +0,95 % | $323,91 | $328,31 | $323,67 | 2,44M |
| 2026-09-11 | $324,69 | +1,24 % | $324,97 | $326,26 | $322,21 | 1,93M |
| 2026-09-10 | $320,71 | -0,34 % | $320,62 | $321,95 | $318,35 | 2,43M |
| 2026-09-09 | $321,80 | -1,32 % | $323,80 | $324,87 | $320,93 | 2,70M |
| 2026-09-08 | $326,10 | -0,02 % | $324,44 | $328,04 | $322,65 | 2,59M |
| 2026-09-04 | $326,16 | -1,11 % | $327,43 | $328,54 | $325,68 | 2,03M |
| 2026-09-03 | $329,82 | -0,05 % | $332,98 | $335,00 | $328,33 | 2,17M |
| 2026-09-02 | $329,98 | +1,79 % | $326,06 | $332,71 | $325,49 | 2,29M |
| 2026-09-01 | $324,19 | -1,81 % | $326,96 | $329,88 | $323,92 | 2,56M |
| 2026-08-31 | $330,17 | -0,91 % | $331,98 | $332,83 | $329,63 | 2,51M |
| 2026-08-28 | $333,20 | -0,29 % | $334,37 | $336,56 | $332,85 | 1,95M |
| 2026-08-27 | $334,16 | -0,59 % | $334,38 | $336,08 | $331,94 | 2,03M |
| 2026-08-26 | $336,15 | +0,06 % | $336,26 | $337,50 | $334,20 | 1,65M |
| 2026-08-25 | $335,95 | -0,41 % | $338,16 | $338,74 | $333,93 | 2,02M |
| 2026-08-24 | $337,33 | +0,40 % | $337,22 | $344,00 | $337,12 | 2,40M |
| 2026-08-21 | $336,00 | +1,46 % | $334,25 | $337,16 | $333,42 | 2,62M |
| 2026-08-20 | $331,15 | -2,57 % | $337,30 | $338,00 | $331,15 | 3,88M |
| 2026-08-19 | $339,90 | +0,41 % | $340,08 | $345,20 | $338,41 | 2,54M |
| 2026-08-18 | $338,52 | +0,69 % | $336,67 | $339,41 | $335,22 | 2,88M |
| 2026-08-17 | $336,21 | -1,83 % | $340,66 | $343,00 | $336,07 | 2,53M |
| 2026-08-14 | $342,48 | -0,34 % | $345,99 | $345,99 | $341,69 | 1,53M |
| 2026-08-13 | $343,65 | -0,12 % | $345,39 | $347,11 | $340,00 | 1,70M |
| 2026-08-12 | $344,08 | +0,96 % | $339,32 | $344,57 | $338,57 | 2,11M |
| 2026-08-11 | $340,81 | +0,58 % | $338,49 | $343,59 | $338,12 | 2,09M |
| 2026-08-10 | $338,86 | -0,60 % | $339,50 | $342,00 | $336,57 | 2,20M |
| 2026-08-07 | $340,91 | -0,49 % | $341,70 | $343,32 | $338,00 | 1,79M |
| 2026-08-06 | $342,60 | -1,83 % | $349,80 | $350,00 | $342,07 | 2,77M |
| 2026-08-05 | $348,99 | +0,66 % | $350,00 | $352,49 | $346,62 | 1,98M |
| 2026-08-04 | $346,71 | +0,58 % | $345,00 | $348,50 | $344,12 | 2,76M |
| 2026-08-03 | $344,72 | +2,52 % | $340,90 | $345,16 | $340,00 | 2,86M |
| 2026-07-31 | $336,25 | -0,38 % | $338,28 | $340,30 | $336,00 | 2,35M |
| 2026-07-30 | $337,52 | +1,82 % | $331,97 | $337,80 | $329,07 | 2,86M |
| 2026-07-29 | $331,50 | -1,52 % | $333,62 | $336,39 | $330,00 | 3,44M |
| 2026-07-28 | $336,63 | +0,37 % | $335,50 | $336,82 | $331,43 | 3,54M |
| 2026-07-27 | $335,39 | +2,83 % | $331,50 | $336,61 | $329,79 | 3,77M |
| 2026-07-24 | $326,17 | -4,30 % | $326,12 | $329,05 | $318,20 | 6,37M |
| 2026-07-23 | $340,84 | -2,27 % | $343,39 | $344,91 | $338,20 | 4,31M |
| 2026-07-22 | $348,74 | -0,58 % | $348,82 | $349,70 | $345,04 | 2,47M |
| 2026-07-21 | $350,79 | -0,32 % | $353,57 | $354,87 | $348,24 | 2,46M |
| 2026-07-20 | $351,93 | -0,96 % | $355,80 | $357,40 | $350,96 | 2,31M |
| 2026-07-17 | $355,35 | -1,72 % | $356,58 | $358,80 | $351,82 | 2,65M |
| 2026-07-16 | $361,57 | +0,87 % | $359,35 | $363,14 | $358,16 | 2,44M |
| 2026-07-15 | $358,44 | +0,95 % | $356,14 | $362,72 | $356,14 | 2,53M |
| 2026-07-14 | $355,06 | +0,18 % | $353,09 | $361,00 | $352,47 | 3,53M |
| 2026-07-13 | $354,43 | +1,10 % | $356,60 | $357,59 | $352,70 | 2,62M |
| 2026-07-10 | $350,58 | +1,11 % | $351,22 | $352,99 | $345,93 | 2,79M |
| 2026-07-09 | $346,72 | +3,07 % | $337,01 | $348,51 | $335,29 | 3,47M |
| 2026-07-08 | $336,39 | -3,77 % | $345,45 | $346,81 | $333,56 | 3,57M |
| 2026-07-07 | $349,58 | -1,81 % | $358,54 | $359,59 | $349,24 | 2,91M |
| 2026-07-06 | $356,03 | +1,16 % | $352,21 | $358,17 | $350,59 | 3,53M |
| 2026-07-02 | $351,96 | +1,14 % | $349,47 | $352,09 | $346,02 | 2,44M |
| 2026-07-01 | $348,00 | +2,88 % | $341,53 | $350,50 | $337,73 | 2,92M |
| 2026-06-30 | $338,25 | -0,77 % | $342,00 | $344,14 | $336,57 | 3,53M |
| 2026-06-29 | $340,88 | +0,15 % | $341,78 | $344,05 | $339,29 | 2,60M |
| 2026-06-26 | $340,36 | -0,61 % | $341,99 | $344,01 | $338,32 | 5,90M |
| 2026-06-25 | $342,46 | -0,03 % | $345,00 | $352,52 | $340,92 | 3,52M |
| 2026-06-24 | $342,56 | +1,42 % | $336,84 | $344,52 | $336,21 | 2,64M |
| 2026-06-23 | $337,78 | -0,09 % | $335,18 | $338,53 | $333,94 | 3,55M |
| 2026-06-22 | $338,07 | +0,02 % | $337,98 | $340,25 | $335,88 | 3,01M |
| 2026-06-18 | $338,00 | -0,75 % | $346,35 | $348,20 | $337,97 | 4,49M |
| 2026-06-17 | $340,54 | -0,06 % | $341,39 | $346,95 | $339,33 | 3,98M |
| 2026-06-16 | $340,74 | +1,60 % | $336,83 | $342,19 | $335,45 | 3,66M |
| 2026-06-15 | $335,38 | +3,05 % | $329,70 | $340,00 | $329,70 | 3,35M |
| 2026-06-12 | $325,44 | +2,18 % | $321,80 | $325,62 | $319,08 | 2,22M |
| 2026-06-11 | $318,49 | +1,64 % | $314,97 | $319,53 | $309,64 | 2,59M |
| 2026-06-10 | $313,34 | -1,58 % | $318,88 | $320,31 | $313,28 | 2,53M |
| 2026-06-09 | $318,38 | +1,95 % | $315,00 | $322,54 | $314,64 | 2,63M |
| 2026-06-08 | $312,30 | +0,53 % | $310,00 | $313,96 | $309,75 | 2,50M |
| 2026-06-05 | $310,66 | -0,60 % | $313,92 | $314,50 | $308,31 | 2,45M |
| 2026-06-04 | $312,53 | +3,98 % | $305,77 | $314,96 | $305,44 | 2,99M |
| 2026-06-03 | $300,57 | -3,34 % | $308,68 | $310,36 | $300,03 | 3,94M |
| 2026-06-02 | $310,97 | -0,82 % | $313,33 | $313,70 | $310,34 | 2,12M |
| 2026-06-01 | $313,54 | -0,93 % | $313,16 | $314,80 | $310,60 | 2,62M |
| 2026-05-29 | $316,47 | +0,43 % | $315,57 | $319,24 | $312,59 | 4,53M |
| 2026-05-28 | $315,12 | +0,83 % | $311,00 | $315,50 | $306,23 | 3,60M |
| 2026-05-27 | $312,54 | +0,59 % | $313,82 | $317,49 | $311,68 | 3,02M |
| 2026-05-26 | $310,72 | -0,34 % | $314,04 | $314,57 | $309,60 | 2,41M |
| 2026-05-22 | $311,78 | +0,67 % | $313,28 | $314,43 | $310,65 | 2,21M |