10,590$
2,82%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 10,11 | 10,64 | 10,10 | 10,59 | 2,82% | 63.478.254,00 |
| 01.04.2025 | 10,30 | 10,36 | 9,92 | 10,30 | -2,28% | 74.124.414,00 |
| 31.03.2025 | 10,41 | 10,68 | 10,06 | 10,54 | -1,50% | 65.956.282,00 |
| 28.03.2025 | 11,06 | 11,15 | 10,65 | 10,70 | -3,95% | 59.098.042,00 |
| 27.03.2025 | 11,32 | 11,35 | 11,09 | 11,14 | -2,62% | 53.223.759,00 |
| 26.03.2025 | 11,55 | 11,55 | 11,30 | 11,44 | -0,61% | 46.103.657,00 |
| 25.03.2025 | 11,95 | 12,07 | 11,46 | 11,51 | -2,70% | 57.179.176,00 |
| 24.03.2025 | 11,56 | 11,90 | 11,54 | 11,83 | 3,86% | 44.220.367,00 |
| 21.03.2025 | 11,07 | 11,41 | 10,97 | 11,39 | 1,15% | 46.240.666,00 |
| 20.03.2025 | 11,36 | 11,44 | 11,21 | 11,26 | -1,92% | 42.922.940,00 |
| 19.03.2025 | 11,13 | 11,58 | 11,10 | 11,48 | 3,70% | 66.804.830,00 |
| 18.03.2025 | 11,17 | 11,32 | 11,01 | 11,07 | -2,21% | 46.798.401,00 |
| 17.03.2025 | 10,88 | 11,47 | 10,83 | 11,32 | 4,14% | 64.050.295,00 |
| 14.03.2025 | 10,87 | 10,89 | 10,55 | 10,87 | 1,87% | 65.269.424,00 |
| 13.03.2025 | 10,99 | 11,09 | 10,47 | 10,67 | -2,38% | 95.281.112,00 |
| 12.03.2025 | 11,55 | 11,61 | 10,89 | 10,93 | -4,62% | 97.782.114,00 |
| 11.03.2025 | 12,50 | 12,54 | 11,43 | 11,46 | -8,32% | 109.672.877,00 |
| 10.03.2025 | 12,72 | 12,75 | 12,11 | 12,50 | -4,07% | 80.624.641,00 |
| 07.03.2025 | 13,13 | 13,18 | 12,58 | 13,03 | -1,59% | 76.506.428,00 |
| 06.03.2025 | 13,82 | 13,93 | 13,20 | 13,24 | -6,03% | 57.485.066,00 |
| 05.03.2025 | 13,51 | 14,23 | 13,49 | 14,09 | 5,62% | 56.567.298,00 |
| 04.03.2025 | 13,52 | 13,65 | 13,02 | 13,34 | -3,89% | 70.844.853,00 |
| 03.03.2025 | 14,36 | 14,56 | 13,77 | 13,88 | -3,28% | 55.023.962,00 |
| 28.02.2025 | 14,57 | 14,75 | 14,27 | 14,35 | -1,24% | 49.221.325,00 |
| 27.02.2025 | 15,12 | 15,15 | 14,21 | 14,53 | -4,28% | 56.385.207,00 |
| 26.02.2025 | 15,47 | 15,66 | 15,17 | 15,18 | 0,40% | 42.387.478,00 |
| 25.02.2025 | 15,37 | 15,37 | 14,80 | 15,12 | -1,24% | 48.138.475,00 |
| 24.02.2025 | 15,38 | 15,52 | 15,21 | 15,31 | 0,53% | 42.506.213,00 |
| 21.02.2025 | 15,93 | 16,07 | 15,09 | 15,23 | -3,97% | 55.502.673,00 |
| 20.02.2025 | 15,96 | 16,10 | 15,57 | 15,86 | -0,88% | 32.510.260,00 |
| 19.02.2025 | 16,00 | 16,15 | 15,80 | 16,00 | -0,50% | 24.417.344,00 |
| 18.02.2025 | 15,88 | 16,32 | 15,85 | 16,08 | 0,69% | 27.853.269,00 |
| 14.02.2025 | 15,84 | 15,98 | 15,64 | 15,97 | 1,46% | 29.250.908,00 |
| 13.02.2025 | 16,36 | 16,50 | 15,48 | 15,74 | -3,20% | 41.482.853,00 |
| 12.02.2025 | 16,38 | 16,60 | 16,14 | 16,26 | -0,91% | 24.507.502,00 |
| 11.02.2025 | 16,43 | 16,56 | 16,14 | 16,41 | -1,26% | 28.969.181,00 |
| 10.02.2025 | 17,20 | 17,20 | 16,56 | 16,62 | -3,20% | 26.912.476,00 |
| 07.02.2025 | 17,07 | 17,40 | 17,02 | 17,17 | 0,64% | 22.277.315,00 |
| 06.02.2025 | 17,08 | 17,32 | 16,96 | 17,06 | 0,59% | 25.427.658,00 |
| 05.02.2025 | 16,85 | 17,22 | 16,51 | 16,96 | 0,71% | 27.278.852,00 |
| 04.02.2025 | 16,75 | 16,94 | 16,70 | 16,84 | 0,84% | 28.511.724,00 |
| 03.02.2025 | 16,39 | 16,82 | 16,22 | 16,70 | -1,30% | 32.770.663,00 |
| 31.01.2025 | 16,96 | 17,23 | 16,91 | 16,92 | 0,12% | 29.967.300,00 |
| 30.01.2025 | 16,93 | 17,23 | 16,80 | 16,90 | -2,48% | 41.968.958,00 |
| 29.01.2025 | 17,14 | 17,34 | 16,94 | 17,33 | 1,05% | 24.565.862,00 |
| 28.01.2025 | 17,08 | 17,47 | 16,96 | 17,15 | -0,29% | 29.571.588,00 |
| 27.01.2025 | 16,82 | 17,54 | 16,71 | 17,20 | 1,42% | 40.101.578,00 |
| 24.01.2025 | 16,85 | 17,34 | 16,55 | 16,96 | -0,41% | 37.227.343,00 |
| 23.01.2025 | 17,30 | 17,54 | 16,73 | 17,03 | -8,74% | 94.153.753,00 |
| 22.01.2025 | 19,09 | 19,10 | 18,37 | 18,66 | 0,11% | 57.466.190,00 |
| 21.01.2025 | 18,52 | 18,65 | 18,27 | 18,64 | 2,03% | 29.988.095,00 |
| 17.01.2025 | 18,55 | 18,57 | 18,16 | 18,27 | -0,11% | 20.438.502,00 |
| 16.01.2025 | 18,02 | 18,33 | 17,78 | 18,29 | 1,22% | 21.932.166,00 |
| 15.01.2025 | 18,54 | 18,56 | 17,97 | 18,07 | -0,77% | 19.673.568,00 |
| 14.01.2025 | 17,79 | 18,24 | 17,79 | 18,21 | 3,47% | 26.102.484,00 |
| 13.01.2025 | 17,92 | 17,98 | 17,32 | 17,60 | -4,24% | 28.282.808,00 |
| 10.01.2025 | 17,93 | 18,45 | 17,80 | 18,38 | 4,43% | 43.652.357,00 |
| 08.01.2025 | 17,53 | 17,72 | 17,08 | 17,60 | -0,51% | 23.093.606,00 |
| 07.01.2025 | 17,58 | 17,99 | 17,53 | 17,69 | 0,97% | 25.418.290,00 |
| 06.01.2025 | 17,64 | 17,94 | 17,38 | 17,52 | 3,24% | 31.662.245,00 |
| 03.01.2025 | 17,03 | 17,03 | 16,27 | 16,97 | -0,18% | 23.616.999,00 |
| 02.01.2025 | 17,40 | 17,63 | 16,83 | 17,00 | -2,47% | 18.959.992,00 |
| 31.12.2024 | 17,63 | 17,75 | 17,35 | 17,43 | -1,08% | 12.704.607,00 |
| 30.12.2024 | 17,27 | 17,73 | 17,15 | 17,62 | 1,56% | 20.129.889,00 |
| 27.12.2024 | 17,19 | 17,38 | 17,01 | 17,35 | 0,00% | 11.932.550,00 |
| 26.12.2024 | 17,07 | 17,39 | 17,05 | 17,35 | 0,00% | 10.288.321,00 |
| 24.12.2024 | 17,00 | 17,36 | 16,80 | 17,35 | 0,58% | 14.234.339,00 |
| 23.12.2024 | 16,87 | 17,27 | 16,87 | 17,25 | 2,25% | 15.603.487,00 |
| 20.12.2024 | 16,57 | 17,18 | 16,53 | 16,87 | 1,38% | 24.425.893,00 |
| 19.12.2024 | 16,65 | 16,80 | 16,48 | 16,64 | 1,09% | 17.787.203,00 |
| 18.12.2024 | 16,77 | 17,28 | 16,26 | 16,46 | -1,56% | 24.901.830,00 |
| 17.12.2024 | 16,45 | 16,74 | 16,22 | 16,72 | 1,21% | 23.551.804,00 |
| 16.12.2024 | 16,91 | 16,96 | 16,46 | 16,52 | -2,36% | 15.611.433,00 |
| 13.12.2024 | 17,28 | 17,31 | 16,81 | 16,92 | -1,86% | 20.134.330,00 |
| 12.12.2024 | 17,61 | 17,80 | 17,23 | 17,24 | -1,93% | 17.493.832,00 |
| 11.12.2024 | 17,61 | 17,74 | 17,41 | 17,58 | 0,51% | 20.138.422,00 |
| 10.12.2024 | 17,95 | 18,21 | 17,37 | 17,49 | 1,92% | 33.567.699,00 |
| 09.12.2024 | 17,52 | 17,52 | 17,01 | 17,16 | -1,38% | 28.664.715,00 |
| 06.12.2024 | 17,51 | 18,09 | 17,27 | 17,40 | 0,12% | 42.732.125,00 |
| 05.12.2024 | 16,01 | 17,80 | 15,96 | 17,38 | 16,80% | 109.514.619,00 |
| 04.12.2024 | 14,90 | 15,05 | 14,61 | 14,88 | 2,83% | 18.307.471,00 |
| 03.12.2024 | 14,59 | 14,75 | 14,44 | 14,47 | -0,96% | 15.998.509,00 |
| 02.12.2024 | 14,57 | 14,75 | 14,38 | 14,61 | 0,62% | 18.702.884,00 |
| 29.11.2024 | 14,68 | 14,74 | 14,50 | 14,52 | -0,82% | 9.498.636,00 |
| 27.11.2024 | 14,68 | 14,75 | 14,46 | 14,64 | 0,00% | 14.433.865,00 |
| 26.11.2024 | 14,79 | 15,01 | 14,61 | 14,64 | -1,88% | 21.474.737,00 |
| 25.11.2024 | 14,65 | 15,13 | 14,56 | 14,92 | 3,76% | 31.201.243,00 |
| 22.11.2024 | 14,22 | 14,44 | 14,09 | 14,38 | -0,55% | 19.974.673,00 |
| 20.11.2024 | 14,18 | 14,49 | 14,00 | 14,46 | 0,91% | 25.183.932,00 |
| 19.11.2024 | 13,93 | 14,40 | 13,84 | 14,33 | 0,28% | 25.234.545,00 |
| 18.11.2024 | 14,39 | 14,44 | 14,03 | 14,29 | -0,69% | 18.476.483,00 |
| 15.11.2024 | 14,22 | 14,40 | 14,05 | 14,39 | 0,91% | 22.686.564,00 |
| 14.11.2024 | 14,22 | 14,67 | 14,18 | 14,26 | 1,78% | 32.974.044,00 |
| 13.11.2024 | 14,05 | 14,55 | 13,97 | 14,01 | 0,79% | 30.167.540,00 |
| 12.11.2024 | 13,98 | 14,08 | 13,73 | 13,90 | -1,80% | 19.715.146,00 |
| 11.11.2024 | 13,95 | 14,16 | 13,89 | 14,16 | 2,50% | 22.573.484,00 |
| 08.11.2024 | 13,69 | 14,03 | 13,67 | 13,81 | 1,40% | 19.344.280,00 |
| 07.11.2024 | 13,94 | 14,00 | 13,60 | 13,62 | -2,64% | 19.510.121,00 |
| 06.11.2024 | 14,01 | 14,17 | 13,80 | 13,99 | 6,07% | 34.835.348,00 |
| 05.11.2024 | 12,95 | 13,22 | 12,92 | 13,19 | 1,54% | 19.027.799,00 |