11,204€
0,07%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,11 | 10,63 | 10,10 | 10,53 | 4,43% | 10.058,00 |
| 04.05.2026 | 10,19 | 10,29 | 9,90 | 10,08 | 1,15% | 2.127,00 |
| 30.04.2026 | 9,67 | 10,01 | 9,63 | 9,97 | 2,84% | 3.512,00 |
| 29.04.2026 | 9,96 | 9,97 | 9,60 | 9,69 | -2,61% | 1.750,00 |
| 28.04.2026 | 10,01 | 10,06 | 9,78 | 9,95 | -0,36% | 79,00 |
| 27.04.2026 | 10,32 | 10,36 | 9,96 | 9,99 | -3,17% | 2.941,00 |
| 24.04.2026 | 10,10 | 10,43 | 9,97 | 10,32 | 2,62% | 4.936,00 |
| 23.04.2026 | 9,84 | 10,37 | 9,75 | 10,05 | 2,38% | 17.910,00 |
| 22.04.2026 | 10,17 | 10,23 | 9,79 | 9,82 | -2,96% | 7.187,00 |
| 21.04.2026 | 10,46 | 10,49 | 9,90 | 10,12 | -2,57% | 16.695,00 |
| 20.04.2026 | 10,57 | 10,63 | 10,22 | 10,39 | -4,50% | 18.615,00 |
| 17.04.2026 | 10,45 | 11,34 | 10,44 | 10,88 | 4,07% | 14.853,00 |
| 16.04.2026 | 10,40 | 10,66 | 10,22 | 10,45 | 1,21% | 8.333,00 |
| 15.04.2026 | 10,31 | 10,56 | 10,24 | 10,33 | 0,46% | 4.490,00 |
| 14.04.2026 | 9,95 | 10,44 | 9,91 | 10,28 | 7,87% | 18.290,00 |
| 13.04.2026 | 9,44 | 9,57 | 9,34 | 9,53 | -1,44% | 12.928,00 |
| 10.04.2026 | 9,74 | 9,83 | 9,60 | 9,67 | -0,79% | 6.580,00 |
| 09.04.2026 | 9,78 | 9,81 | 9,54 | 9,75 | -0,30% | 5.420,00 |
| 08.04.2026 | 9,90 | 10,46 | 9,74 | 9,77 | 4,75% | 23.153,00 |
| 07.04.2026 | 9,40 | 9,46 | 9,12 | 9,33 | -0,49% | 6.310,00 |
| 02.04.2026 | 9,30 | 9,43 | 8,99 | 9,38 | -2,68% | 6.271,00 |
| 01.04.2026 | 9,38 | 9,64 | 9,34 | 9,64 | 3,77% | 9.074,00 |
| 31.03.2026 | 9,01 | 9,35 | 8,91 | 9,29 | 4,70% | 7.010,00 |
| 30.03.2026 | 8,95 | 9,10 | 8,80 | 8,87 | -0,86% | 13.509,00 |
| 27.03.2026 | 9,37 | 9,40 | 8,86 | 8,95 | -3,76% | 10.139,00 |
| 26.03.2026 | 9,34 | 9,41 | 9,10 | 9,29 | -0,05% | 14.890,00 |
| 25.03.2026 | 9,40 | 9,64 | 9,26 | 9,30 | -0,53% | 19.045,00 |
| 24.03.2026 | 9,28 | 9,48 | 9,03 | 9,35 | 0,13% | 7.560,00 |
| 23.03.2026 | 8,97 | 9,84 | 8,91 | 9,34 | 0,42% | 12.921,00 |
| 20.03.2026 | 9,36 | 9,44 | 8,95 | 9,30 | -0,66% | 13.983,00 |
| 19.03.2026 | 9,42 | 9,48 | 9,16 | 9,36 | -0,75% | 7.982,00 |
| 18.03.2026 | 9,55 | 9,62 | 9,27 | 9,43 | 0,16% | 5.660,00 |
| 17.03.2026 | 9,06 | 9,57 | 9,03 | 9,42 | 3,43% | 9.490,00 |
| 16.03.2026 | 9,09 | 9,19 | 8,99 | 9,10 | 1,00% | 40.145,00 |
| 13.03.2026 | 9,24 | 9,32 | 8,98 | 9,01 | -1,71% | 10.407,00 |
| 12.03.2026 | 9,42 | 9,49 | 9,13 | 9,17 | -3,76% | 7.502,00 |
| 11.03.2026 | 9,67 | 9,78 | 9,47 | 9,53 | -0,59% | 5.107,00 |
| 10.03.2026 | 9,85 | 10,07 | 9,36 | 9,59 | -2,41% | 27.795,00 |
| 09.03.2026 | 9,36 | 9,99 | 9,01 | 9,82 | 2,17% | 30.863,00 |
| 06.03.2026 | 10,21 | 10,25 | 9,56 | 9,61 | -5,25% | 33.264,00 |
| 05.03.2026 | 10,60 | 10,71 | 9,96 | 10,15 | -5,26% | 54.844,00 |
| 04.03.2026 | 10,64 | 11,12 | 10,60 | 10,71 | 0,04% | 9.602,00 |
| 03.03.2026 | 10,62 | 10,98 | 10,18 | 10,71 | 0,13% | 11.990,00 |
| 02.03.2026 | 10,64 | 10,80 | 10,34 | 10,69 | -3,30% | 16.596,00 |
| 27.02.2026 | 11,75 | 11,84 | 10,99 | 11,06 | -6,17% | 13.609,00 |
| 26.02.2026 | 11,27 | 12,01 | 11,23 | 11,78 | 4,40% | 14.083,00 |
| 25.02.2026 | 11,17 | 11,32 | 11,06 | 11,29 | 1,07% | 3.456,00 |
| 24.02.2026 | 11,03 | 11,32 | 10,95 | 11,17 | 1,56% | 1.884,00 |
| 23.02.2026 | 11,40 | 11,64 | 10,89 | 11,00 | -4,48% | 5.307,00 |
| 20.02.2026 | 11,41 | 11,64 | 11,28 | 11,51 | 1,38% | 4.312,00 |
| 19.02.2026 | 11,95 | 12,00 | 11,28 | 11,36 | -5,08% | 30.584,00 |
| 18.02.2026 | 12,19 | 12,24 | 11,56 | 11,96 | -1,59% | 22.231,00 |
| 17.02.2026 | 11,72 | 12,29 | 11,68 | 12,16 | 4,03% | 8.958,00 |
| 16.02.2026 | 11,76 | 12,26 | 11,53 | 11,69 | -0,30% | 2.832,00 |
| 13.02.2026 | 11,84 | 11,96 | 11,67 | 11,72 | -1,10% | 5.000,00 |
| 12.02.2026 | 12,15 | 12,32 | 11,52 | 11,85 | -2,16% | 8.742,00 |
| 11.02.2026 | 12,70 | 12,97 | 11,95 | 12,11 | -4,64% | 25.534,00 |
| 10.02.2026 | 12,63 | 12,79 | 12,52 | 12,70 | 0,88% | 47.050,00 |
| 09.02.2026 | 12,90 | 12,93 | 12,58 | 12,59 | -2,31% | 29.348,00 |
| 06.02.2026 | 11,90 | 12,97 | 11,90 | 12,89 | 7,67% | 55.883,00 |
| 05.02.2026 | 12,27 | 12,31 | 11,80 | 11,97 | -2,21% | 42.396,00 |
| 04.02.2026 | 11,85 | 12,52 | 11,81 | 12,24 | 3,39% | 25.459,00 |
| 03.02.2026 | 11,57 | 12,15 | 11,57 | 11,84 | 1,81% | 15.837,00 |
| 02.02.2026 | 11,07 | 11,82 | 11,01 | 11,63 | 3,84% | 36.523,00 |
| 30.01.2026 | 11,22 | 11,43 | 11,15 | 11,20 | -0,66% | 3.681,00 |
| 29.01.2026 | 11,24 | 11,31 | 11,03 | 11,27 | -0,11% | 1.395,00 |
| 28.01.2026 | 11,38 | 11,50 | 11,20 | 11,29 | 0,12% | 8.670,00 |
| 27.01.2026 | 12,24 | 12,76 | 11,07 | 11,27 | -8,10% | 23.925,00 |
| 26.01.2026 | 12,28 | 12,45 | 12,18 | 12,27 | -0,95% | 3.640,00 |
| 23.01.2026 | 12,84 | 12,88 | 12,38 | 12,38 | -3,14% | 10.133,00 |
| 22.01.2026 | 13,03 | 13,26 | 12,68 | 12,79 | -1,39% | 17.152,00 |
| 21.01.2026 | 12,77 | 13,12 | 12,70 | 12,97 | 1,69% | 12.842,00 |
| 20.01.2026 | 12,98 | 12,98 | 12,50 | 12,75 | -1,55% | 8.034,00 |
| 19.01.2026 | 13,10 | 13,13 | 12,60 | 12,95 | -2,21% | 8.459,00 |
| 16.01.2026 | 13,50 | 13,65 | 13,20 | 13,24 | -2,08% | 8.500,00 |
| 15.01.2026 | 13,03 | 13,60 | 13,01 | 13,53 | 4,00% | 14.796,00 |
| 14.01.2026 | 13,21 | 13,23 | 12,83 | 13,01 | -1,25% | 9.047,00 |
| 13.01.2026 | 13,71 | 13,73 | 13,07 | 13,17 | -3,97% | 37.567,00 |
| 12.01.2026 | 13,61 | 13,93 | 13,19 | 13,72 | -0,25% | 27.349,00 |
| 09.01.2026 | 13,57 | 14,13 | 13,47 | 13,75 | 1,87% | 16.154,00 |
| 08.01.2026 | 13,68 | 13,79 | 13,46 | 13,50 | -1,50% | - |
| 07.01.2026 | 13,40 | 14,11 | 13,34 | 13,70 | 2,21% | 8.604,00 |
| 06.01.2026 | 13,49 | 13,82 | 13,33 | 13,41 | -0,67% | 4.554,00 |
| 05.01.2026 | 13,27 | 13,70 | 13,19 | 13,50 | 2,10% | 1.148,00 |
| 02.01.2026 | 13,10 | 13,42 | 12,92 | 13,22 | 2,68% | 15.018,00 |
| 30.12.2025 | 12,87 | 12,89 | 12,85 | 12,88 | 0,11% | 500,00 |
| 29.12.2025 | 13,14 | 13,14 | 12,77 | 12,86 | -2,70% | 13.987,00 |
| 23.12.2025 | 13,80 | 13,83 | 13,22 | 13,22 | -4,34% | 913,00 |
| 22.12.2025 | 13,49 | 13,90 | 13,41 | 13,82 | 2,63% | 2.168,00 |
| 19.12.2025 | 13,30 | 13,55 | 13,22 | 13,47 | 1,23% | 2.460,00 |
| 18.12.2025 | 13,24 | 13,47 | 13,13 | 13,30 | 0,62% | 1.024,00 |
| 17.12.2025 | 13,62 | 13,69 | 13,16 | 13,22 | -2,92% | 2.322,00 |
| 16.12.2025 | 13,00 | 13,67 | 12,95 | 13,62 | 4,46% | 1.597,00 |
| 15.12.2025 | 12,83 | 13,05 | 12,63 | 13,04 | 2,32% | 2.884,00 |
| 12.12.2025 | 12,95 | 13,07 | 12,72 | 12,74 | -0,18% | 4.686,00 |
| 11.12.2025 | 12,91 | 13,07 | 12,51 | 12,77 | -1,40% | 910,00 |
| 10.12.2025 | 12,91 | 13,05 | 12,68 | 12,95 | 0,15% | 21.400,00 |
| 09.12.2025 | 12,71 | 13,07 | 12,53 | 12,93 | 1,21% | 6.796,00 |
| 08.12.2025 | 12,76 | 12,87 | 12,56 | 12,77 | 0,46% | 7.852,00 |
| 05.12.2025 | 12,32 | 12,79 | 12,24 | 12,71 | 3,29% | 20.039,00 |