LATAM Airlines Group S.A. LTM
NYSE
$48,62-1,38 (-2,76 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $50,00 | -0,50 % | $49,71 | $50,37 | $49,63 | 302,70K |
| 2026-10-09 | $50,25 | -0,38 % | $50,06 | $50,35 | $49,22 | 801,40K |
| 2026-10-08 | $50,44 | -1,04 % | $50,05 | $50,81 | $49,94 | 579,00K |
| 2026-10-07 | $50,97 | -2,41 % | $50,87 | $51,37 | $50,67 | 523,80K |
| 2026-10-06 | $52,23 | +2,84 % | $51,77 | $52,73 | $51,70 | 921,00K |
| 2026-10-05 | $50,79 | +5,99 % | $49,56 | $51,47 | $49,56 | 1,65M |
| 2026-10-02 | $47,92 | +0,38 % | $48,97 | $48,97 | $47,55 | 865,30K |
| 2026-10-01 | $47,74 | -4,31 % | $49,41 | $49,58 | $47,38 | 1,16M |
| 2026-09-30 | $49,89 | -2,29 % | $50,93 | $51,19 | $49,79 | 751,00K |
| 2026-09-29 | $51,06 | -0,85 % | $52,09 | $52,16 | $50,74 | 866,00K |
| 2026-09-28 | $51,50 | -1,81 % | $51,49 | $52,38 | $51,03 | 327,90K |
| 2026-09-25 | $52,45 | +1,53 % | $52,47 | $52,67 | $51,47 | 573,00K |
| 2026-09-24 | $51,66 | -1,52 % | $51,85 | $52,62 | $51,35 | 675,20K |
| 2026-09-23 | $52,46 | -1,85 % | $52,60 | $53,14 | $52,10 | 664,20K |
| 2026-09-22 | $53,45 | +0,26 % | $54,33 | $54,91 | $53,06 | 627,80K |
| 2026-09-21 | $53,31 | +4,22 % | $52,00 | $53,45 | $51,58 | 734,00K |
| 2026-09-18 | $51,15 | -0,39 % | $51,10 | $51,61 | $50,57 | 622,90K |
| 2026-09-17 | $51,35 | +2,56 % | $50,84 | $51,65 | $50,72 | 593,90K |
| 2026-09-16 | $50,07 | -0,65 % | $50,76 | $51,61 | $49,65 | 695,90K |
| 2026-09-15 | $50,40 | -0,81 % | $51,00 | $51,01 | $50,12 | 624,30K |
| 2026-09-14 | $50,81 | -0,94 % | $49,60 | $50,92 | $49,54 | 576,00K |
| 2026-09-11 | $51,29 | +1,20 % | $51,49 | $51,59 | $50,61 | 746,70K |
| 2026-09-10 | $50,68 | -2,59 % | $51,07 | $51,72 | $50,40 | 881,20K |
| 2026-09-09 | $52,03 | -0,80 % | $51,79 | $52,47 | $51,25 | 1,14M |
| 2026-09-08 | $52,45 | -0,04 % | $52,53 | $53,04 | $52,14 | 660,90K |
| 2026-09-04 | $52,47 | +1,43 % | $51,79 | $52,79 | $51,79 | 306,50K |
| 2026-09-03 | $51,73 | +0,98 % | $51,74 | $52,32 | $51,37 | 787,70K |
| 2026-09-02 | $51,23 | +3,94 % | $50,99 | $51,84 | $50,62 | 763,20K |
| 2026-09-01 | $49,29 | -0,96 % | $49,30 | $50,31 | $49,19 | 1,16M |
| 2026-08-31 | $49,77 | -1,50 % | $49,92 | $50,26 | $49,35 | 897,80K |
| 2026-08-28 | $50,53 | -1,31 % | $51,47 | $51,64 | $50,44 | 832,60K |
| 2026-08-27 | $51,20 | -2,48 % | $52,28 | $52,55 | $50,78 | 1,27M |
| 2026-08-26 | $52,50 | -4,02 % | $54,67 | $54,81 | $52,42 | 1,73M |
| 2026-08-25 | $54,70 | +2,90 % | $54,71 | $54,79 | $53,28 | 658,50K |
| 2026-08-24 | $53,16 | +3,12 % | $51,74 | $53,53 | $51,74 | 913,40K |
| 2026-08-21 | $51,55 | +2,10 % | $50,87 | $51,70 | $50,50 | 466,40K |
| 2026-08-20 | $50,49 | -1,75 % | $50,98 | $51,24 | $50,19 | 808,90K |
| 2026-08-19 | $51,39 | +1,68 % | $51,35 | $51,75 | $51,02 | 667,90K |
| 2026-08-18 | $50,54 | -3,35 % | $51,76 | $52,00 | $50,20 | 1,24M |
| 2026-08-17 | $52,29 | +0,06 % | $52,27 | $52,52 | $51,92 | 566,30K |
| 2026-08-14 | $52,26 | -0,31 % | $53,10 | $53,10 | $52,03 | 488,10K |
| 2026-08-13 | $52,42 | -0,04 % | $53,03 | $53,13 | $52,31 | 528,20K |
| 2026-08-12 | $52,44 | -1,08 % | $53,77 | $53,83 | $52,18 | 576,90K |
| 2026-08-11 | $53,01 | -1,36 % | $54,24 | $54,52 | $52,93 | 794,60K |
| 2026-08-10 | $53,74 | -5,25 % | $55,76 | $55,95 | $53,68 | 588,40K |
| 2026-08-07 | $56,72 | -1,27 % | $57,54 | $57,81 | $56,47 | 393,50K |
| 2026-08-06 | $57,45 | -0,43 % | $57,01 | $59,06 | $56,18 | 1,07M |
| 2026-08-05 | $57,70 | +3,67 % | $56,90 | $59,18 | $56,35 | 1,68M |
| 2026-08-04 | $55,66 | +2,11 % | $56,37 | $56,68 | $55,33 | 820,00K |
| 2026-08-03 | $54,51 | +3,32 % | $54,44 | $54,99 | $54,31 | 576,80K |
| 2026-07-31 | $52,76 | -2,19 % | $53,66 | $53,88 | $52,67 | 418,60K |
| 2026-07-30 | $53,94 | +3,63 % | $52,94 | $54,21 | $52,93 | 437,40K |
| 2026-07-29 | $52,05 | -2,76 % | $51,84 | $53,18 | $51,00 | 916,50K |
| 2026-07-28 | $53,53 | +2,33 % | $52,70 | $53,70 | $51,63 | 569,40K |
| 2026-07-27 | $52,31 | +4,31 % | $52,03 | $52,53 | $51,00 | 997,00K |
| 2026-07-24 | $50,15 | +0,62 % | $50,17 | $51,39 | $49,83 | 707,50K |
| 2026-07-23 | $49,84 | -2,77 % | $49,28 | $50,12 | $49,26 | 596,80K |
| 2026-07-22 | $51,26 | -0,60 % | $51,24 | $51,45 | $50,91 | 624,40K |
| 2026-07-21 | $51,57 | -0,33 % | $52,30 | $52,69 | $51,52 | 435,10K |
| 2026-07-20 | $51,74 | -1,56 % | $52,59 | $53,03 | $51,40 | 735,60K |
| 2026-07-17 | $52,56 | -1,17 % | $51,76 | $53,49 | $51,74 | 881,90K |
| 2026-07-16 | $53,18 | -3,08 % | $55,34 | $55,34 | $52,92 | 636,90K |
| 2026-07-15 | $54,87 | +2,54 % | $53,53 | $55,28 | $53,49 | 556,10K |
| 2026-07-14 | $53,51 | +0,34 % | $54,61 | $54,61 | $52,77 | 869,60K |
| 2026-07-13 | $53,33 | -5,53 % | $56,08 | $56,08 | $53,13 | 1,15M |
| 2026-07-10 | $56,45 | -1,03 % | $57,04 | $57,69 | $56,41 | 913,90K |
| 2026-07-09 | $57,04 | +4,66 % | $55,49 | $57,26 | $55,48 | 698,50K |
| 2026-07-08 | $54,50 | -3,93 % | $55,35 | $55,48 | $53,44 | 1,18M |
| 2026-07-07 | $56,73 | -1,24 % | $57,60 | $57,81 | $56,14 | 573,80K |
| 2026-07-06 | $57,44 | +1,79 % | $56,91 | $57,45 | $56,12 | 682,70K |
| 2026-07-02 | $56,43 | -0,84 % | $56,33 | $58,50 | $55,70 | 640,90K |
| 2026-07-01 | $56,91 | -2,33 % | $58,02 | $58,11 | $56,70 | 370,80K |
| 2026-06-30 | $58,27 | -0,73 % | $58,41 | $58,65 | $57,73 | 485,80K |
| 2026-06-29 | $58,70 | -0,05 % | $58,00 | $58,76 | $57,66 | 298,30K |
| 2026-06-26 | $58,73 | +3,22 % | $56,36 | $58,92 | $56,36 | 958,70K |
| 2026-06-25 | $56,90 | -0,26 % | $57,14 | $57,97 | $56,62 | 649,90K |
| 2026-06-24 | $57,05 | +2,35 % | $56,40 | $57,82 | $56,29 | 1,15M |
| 2026-06-23 | $55,74 | +0,02 % | $53,63 | $56,48 | $53,41 | 748,10K |
| 2026-06-22 | $55,73 | -0,21 % | $55,89 | $56,48 | $54,85 | 721,60K |
| 2026-06-18 | $55,85 | +2,40 % | $55,86 | $56,78 | $55,45 | 1,43M |
| 2026-06-17 | $54,54 | -0,85 % | $55,30 | $55,79 | $54,47 | 875,70K |
| 2026-06-16 | $55,01 | +0,27 % | $56,08 | $56,32 | $54,88 | 557,40K |
| 2026-06-15 | $54,86 | +3,02 % | $55,49 | $57,55 | $54,81 | 1,62M |
| 2026-06-12 | $53,25 | +3,46 % | $52,25 | $53,42 | $51,47 | 1,12M |
| 2026-06-11 | $51,47 | +8,54 % | $47,28 | $51,62 | $47,28 | 653,90K |
| 2026-06-10 | $47,42 | -3,74 % | $48,50 | $48,95 | $47,26 | 706,70K |
| 2026-06-09 | $49,26 | +4,76 % | $47,82 | $49,42 | $47,14 | 1,01M |
| 2026-06-08 | $47,02 | -2,69 % | $48,11 | $48,41 | $46,61 | 584,20K |
| 2026-06-05 | $48,32 | -2,80 % | $49,03 | $49,57 | $48,19 | 533,90K |
| 2026-06-04 | $49,71 | 0,00 % | $50,03 | $51,05 | $49,20 | 632,80K |