11,210$
-0,53%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 11,30 | 11,33 | 11,18 | 11,21 | -0,53% | 31.067.172,00 |
| 27.06.2025 | 11,19 | 11,46 | 11,14 | 11,27 | 1,26% | 45.032.358,00 |
| 26.06.2025 | 11,14 | 11,28 | 11,12 | 11,13 | 0,63% | 40.309.052,00 |
| 25.06.2025 | 11,43 | 11,45 | 10,95 | 11,06 | -2,73% | 41.207.421,00 |
| 24.06.2025 | 11,24 | 11,46 | 11,10 | 11,37 | 4,31% | 64.613.036,00 |
| 23.06.2025 | 10,50 | 11,01 | 10,26 | 10,90 | 2,68% | 78.617.516,00 |
| 20.06.2025 | 10,71 | 10,79 | 10,50 | 10,62 | 0,33% | 58.013.471,00 |
| 18.06.2025 | 10,56 | 10,77 | 10,53 | 10,58 | 0,19% | 58.092.227,00 |
| 17.06.2025 | 10,70 | 10,85 | 10,44 | 10,56 | -3,12% | 58.105.545,00 |
| 16.06.2025 | 10,58 | 10,93 | 10,45 | 10,90 | 5,11% | 58.991.887,00 |
| 13.06.2025 | 10,32 | 10,65 | 10,30 | 10,37 | -4,86% | 72.448.326,00 |
| 12.06.2025 | 10,88 | 10,97 | 10,68 | 10,90 | -1,45% | 54.724.312,00 |
| 11.06.2025 | 11,95 | 11,95 | 10,99 | 11,06 | -6,59% | 72.314.905,00 |
| 10.06.2025 | 11,81 | 11,97 | 11,68 | 11,84 | 0,68% | 41.590.803,00 |
| 09.06.2025 | 11,89 | 11,95 | 11,75 | 11,76 | -0,17% | 40.073.231,00 |
| 06.06.2025 | 11,48 | 11,80 | 11,42 | 11,78 | 4,53% | 49.635.108,00 |
| 05.06.2025 | 11,34 | 11,51 | 11,22 | 11,27 | -1,31% | 50.370.072,00 |
| 04.06.2025 | 11,52 | 11,58 | 11,32 | 11,42 | -0,44% | 42.955.202,00 |
| 03.06.2025 | 11,33 | 11,53 | 11,21 | 11,47 | 0,79% | 45.976.274,00 |
| 02.06.2025 | 11,30 | 11,39 | 11,03 | 11,38 | -0,26% | 49.428.188,00 |
| 30.05.2025 | 11,30 | 11,47 | 11,19 | 11,41 | 0,09% | 62.457.012,00 |
| 29.05.2025 | 11,64 | 11,67 | 11,31 | 11,40 | -0,26% | 61.259.391,00 |
| 28.05.2025 | 11,70 | 11,74 | 11,39 | 11,43 | -1,80% | 60.873.680,00 |
| 27.05.2025 | 11,40 | 11,80 | 11,37 | 11,64 | 4,02% | 69.518.113,00 |
| 23.05.2025 | 11,06 | 11,28 | 11,02 | 11,19 | -1,84% | 46.775.795,00 |
| 22.05.2025 | 11,24 | 11,56 | 11,18 | 11,40 | 1,42% | 50.351.794,00 |
| 21.05.2025 | 11,46 | 11,56 | 11,19 | 11,24 | -3,52% | 58.836.703,00 |
| 20.05.2025 | 11,83 | 11,96 | 11,57 | 11,65 | -1,77% | 43.810.405,00 |
| 19.05.2025 | 11,68 | 11,93 | 11,50 | 11,86 | 0,00% | 43.304.033,00 |
| 16.05.2025 | 11,77 | 11,98 | 11,67 | 11,86 | 0,85% | 46.509.352,00 |
| 15.05.2025 | 11,85 | 11,87 | 11,47 | 11,76 | -0,68% | 55.840.279,00 |
| 14.05.2025 | 12,24 | 12,45 | 11,82 | 11,84 | -3,74% | 73.298.796,00 |
| 13.05.2025 | 11,77 | 12,39 | 11,74 | 12,30 | 5,40% | 85.843.068,00 |
| 12.05.2025 | 11,93 | 12,10 | 11,49 | 11,67 | 5,04% | 81.905.873,00 |
| 09.05.2025 | 11,11 | 11,23 | 10,93 | 11,11 | 0,73% | 59.325.485,00 |
| 08.05.2025 | 10,80 | 11,20 | 10,67 | 11,03 | 4,45% | 57.380.958,00 |
| 07.05.2025 | 10,50 | 10,68 | 10,44 | 10,56 | 1,25% | 41.054.755,00 |
| 06.05.2025 | 10,43 | 10,59 | 10,38 | 10,43 | -2,16% | 58.913.537,00 |
| 05.05.2025 | 10,42 | 10,98 | 10,40 | 10,66 | 1,33% | 81.582.702,00 |
| 02.05.2025 | 10,25 | 10,69 | 10,25 | 10,52 | 4,89% | 74.770.703,00 |
| 01.05.2025 | 10,03 | 10,22 | 9,98 | 10,03 | 0,91% | 52.349.004,00 |
| 30.04.2025 | 9,64 | 9,99 | 9,48 | 9,94 | 0,40% | 67.661.549,00 |
| 29.04.2025 | 9,75 | 9,94 | 9,64 | 9,90 | 0,51% | 60.577.964,00 |
| 28.04.2025 | 9,76 | 10,01 | 9,68 | 9,85 | 1,03% | 57.701.201,00 |
| 25.04.2025 | 9,59 | 9,84 | 9,50 | 9,75 | 1,46% | 64.995.082,00 |
| 24.04.2025 | 9,41 | 9,68 | 9,21 | 9,61 | 3,11% | 70.249.864,00 |
| 23.04.2025 | 9,82 | 10,03 | 9,31 | 9,32 | 0,11% | 101.259.738,00 |
| 22.04.2025 | 9,19 | 9,33 | 9,04 | 9,31 | 2,65% | 61.704.073,00 |
| 21.04.2025 | 9,30 | 9,32 | 8,96 | 9,07 | -4,12% | 59.682.785,00 |
| 17.04.2025 | 9,41 | 9,56 | 9,29 | 9,46 | 0,42% | 53.589.243,00 |
| 16.04.2025 | 9,92 | 9,96 | 9,27 | 9,42 | -4,37% | 70.643.707,00 |
| 15.04.2025 | 9,59 | 9,97 | 9,59 | 9,85 | 2,82% | 64.643.102,00 |
| 14.04.2025 | 9,97 | 9,97 | 9,43 | 9,58 | -0,93% | 61.956.151,00 |
| 11.04.2025 | 9,51 | 9,70 | 9,30 | 9,67 | 1,70% | 53.115.501,00 |
| 10.04.2025 | 10,53 | 10,66 | 9,44 | 9,51 | -14,57% | 83.651.207,00 |
| 09.04.2025 | 9,12 | 11,23 | 9,09 | 11,13 | 22,71% | 131.388.456,00 |
| 08.04.2025 | 10,05 | 10,07 | 8,92 | 9,07 | -6,59% | 80.615.055,00 |
| 07.04.2025 | 9,01 | 10,22 | 9,00 | 9,71 | 2,64% | 74.015.560,00 |
| 04.04.2025 | 9,22 | 9,58 | 8,50 | 9,46 | -0,42% | 110.005.982,00 |
| 03.04.2025 | 9,98 | 9,98 | 9,50 | 9,50 | -10,29% | 76.647.446,00 |
| 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 |