13,650$
3,80%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,80 | 13,77 | 12,75 | 13,65 | 3,80% | 69.283.068,00 |
| 06.11.2025 | 13,35 | 13,55 | 12,95 | 13,15 | -2,01% | 67.002.589,00 |
| 05.11.2025 | 12,76 | 13,54 | 12,75 | 13,42 | 6,09% | 60.379.461,00 |
| 04.11.2025 | 13,06 | 13,21 | 12,53 | 12,65 | -5,17% | 58.287.077,00 |
| 03.11.2025 | 13,09 | 13,50 | 12,98 | 13,34 | 1,60% | 54.020.735,00 |
| 31.10.2025 | 12,72 | 13,14 | 12,64 | 13,13 | 2,74% | 44.583.017,00 |
| 30.10.2025 | 12,79 | 13,16 | 12,70 | 12,78 | -1,46% | 53.584.124,00 |
| 29.10.2025 | 12,72 | 13,00 | 12,64 | 12,97 | 2,05% | 44.826.197,00 |
| 28.10.2025 | 13,45 | 13,46 | 12,65 | 12,71 | -5,22% | 53.227.571,00 |
| 27.10.2025 | 13,78 | 13,85 | 13,34 | 13,41 | -2,69% | 53.102.243,00 |
| 24.10.2025 | 13,00 | 13,89 | 12,90 | 13,78 | 7,91% | 94.205.145,00 |
| 23.10.2025 | 12,74 | 13,04 | 12,35 | 12,77 | 5,62% | 90.729.760,00 |
| 22.10.2025 | 12,27 | 12,33 | 11,99 | 12,09 | -2,11% | 55.982.198,00 |
| 21.10.2025 | 12,18 | 12,40 | 12,08 | 12,35 | 1,48% | 38.150.658,00 |
| 20.10.2025 | 11,93 | 12,24 | 11,87 | 12,17 | 2,61% | 39.065.463,00 |
| 17.10.2025 | 11,86 | 12,02 | 11,83 | 11,86 | -0,25% | 34.567.066,00 |
| 16.10.2025 | 12,55 | 12,57 | 11,72 | 11,89 | -4,88% | 63.710.385,00 |
| 15.10.2025 | 12,24 | 12,52 | 12,15 | 12,50 | 2,54% | 51.180.297,00 |
| 14.10.2025 | 11,59 | 12,28 | 11,52 | 12,19 | 3,83% | 64.220.463,00 |
| 13.10.2025 | 11,64 | 11,86 | 11,63 | 11,74 | 1,91% | 43.802.075,00 |
| 10.10.2025 | 11,70 | 12,06 | 11,42 | 11,52 | -0,86% | 72.028.000,00 |
| 09.10.2025 | 12,44 | 12,50 | 11,51 | 11,62 | -1,61% | 101.256.834,00 |
| 08.10.2025 | 11,70 | 12,03 | 11,56 | 11,81 | 1,29% | 63.825.850,00 |
| 07.10.2025 | 11,94 | 11,97 | 11,52 | 11,66 | -1,44% | 60.431.152,00 |
| 06.10.2025 | 11,65 | 11,88 | 11,44 | 11,83 | 3,50% | 90.845.736,00 |
| 02.10.2025 | 11,36 | 11,60 | 11,29 | 11,43 | 1,42% | 77.526.897,00 |
| 01.10.2025 | 11,25 | 11,39 | 11,16 | 11,27 | 0,27% | 80.878.987,00 |
| 30.09.2025 | 11,42 | 11,46 | 11,07 | 11,24 | -1,23% | 92.193.715,00 |
| 29.09.2025 | 11,40 | 11,51 | 11,19 | 11,38 | 0,62% | 92.020.956,00 |
| 26.09.2025 | 11,45 | 11,51 | 11,26 | 11,31 | -0,70% | 82.298.789,00 |
| 25.09.2025 | 11,80 | 11,80 | 11,36 | 11,39 | -4,61% | 100.818.897,00 |
| 24.09.2025 | 12,22 | 12,26 | 11,94 | 11,94 | -2,05% | 89.765.407,00 |
| 23.09.2025 | 12,38 | 12,49 | 12,19 | 12,19 | -1,14% | 72.857.268,00 |
| 22.09.2025 | 12,38 | 12,43 | 12,00 | 12,33 | -0,96% | 94.275.677,00 |
| 19.09.2025 | 12,65 | 12,67 | 12,31 | 12,45 | -1,03% | 80.424.565,00 |
| 18.09.2025 | 12,59 | 12,63 | 12,47 | 12,58 | 0,80% | 112.482.314,00 |
| 17.09.2025 | 12,44 | 12,82 | 12,36 | 12,48 | 0,56% | 106.945.711,00 |
| 16.09.2025 | 12,60 | 12,62 | 12,16 | 12,41 | -0,96% | 90.896.546,00 |
| 15.09.2025 | 12,94 | 12,96 | 12,48 | 12,53 | -2,94% | 99.971.217,00 |
| 12.09.2025 | 12,99 | 13,23 | 12,89 | 12,91 | -0,31% | 84.016.305,00 |
| 11.09.2025 | 12,95 | 13,09 | 12,61 | 12,95 | 1,01% | 105.570.445,00 |
| 10.09.2025 | 12,76 | 13,10 | 12,64 | 12,82 | 0,47% | 87.002.579,00 |
| 09.09.2025 | 12,94 | 12,99 | 12,64 | 12,76 | -1,47% | 64.653.562,00 |
| 08.09.2025 | 13,07 | 13,22 | 12,89 | 12,95 | -0,99% | 88.965.321,00 |
| 05.09.2025 | 12,92 | 13,28 | 12,81 | 13,08 | 1,71% | 90.125.514,00 |
| 04.09.2025 | 13,47 | 13,66 | 12,85 | 12,86 | -4,32% | 80.788.537,00 |
| 03.09.2025 | 13,45 | 14,01 | 13,40 | 13,44 | 0,37% | 82.462.963,00 |
| 02.09.2025 | 13,26 | 13,52 | 12,94 | 13,39 | 0,15% | 93.581.110,00 |
| 29.08.2025 | 13,25 | 13,39 | 13,14 | 13,37 | 0,91% | 69.403.134,00 |
| 28.08.2025 | 13,22 | 13,35 | 13,06 | 13,25 | 0,91% | 66.831.063,00 |
| 27.08.2025 | 13,13 | 13,36 | 13,04 | 13,13 | -0,15% | 52.650.968,00 |
| 26.08.2025 | 13,01 | 13,17 | 12,88 | 13,15 | 1,15% | 61.111.425,00 |
| 25.08.2025 | 13,27 | 13,32 | 12,88 | 13,00 | -4,06% | 75.939.540,00 |
| 22.08.2025 | 12,58 | 13,58 | 12,58 | 13,55 | 7,80% | 62.893.404,00 |
| 21.08.2025 | 12,71 | 12,74 | 12,48 | 12,57 | -1,80% | 62.648.032,00 |
| 20.08.2025 | 13,06 | 13,16 | 12,75 | 12,80 | -3,18% | 66.600.713,00 |
| 19.08.2025 | 13,26 | 13,38 | 13,11 | 13,22 | 0,38% | 57.862.219,00 |
| 18.08.2025 | 13,12 | 13,33 | 13,05 | 13,17 | 0,00% | 52.783.901,00 |
| 15.08.2025 | 12,89 | 13,19 | 12,86 | 13,17 | 2,73% | 49.357.263,00 |
| 14.08.2025 | 12,92 | 12,94 | 12,66 | 12,82 | -2,21% | 58.211.239,00 |
| 13.08.2025 | 12,97 | 13,22 | 12,74 | 13,11 | 1,00% | 64.471.206,00 |
| 12.08.2025 | 11,78 | 13,02 | 11,77 | 12,98 | 12,09% | 114.564.141,00 |
| 11.08.2025 | 11,60 | 11,76 | 11,55 | 11,58 | -0,34% | 50.881.833,00 |
| 08.08.2025 | 11,78 | 11,81 | 11,56 | 11,62 | -1,06% | 42.361.153,00 |
| 07.08.2025 | 11,79 | 11,80 | 11,59 | 11,75 | 0,04% | 47.034.205,00 |
| 06.08.2025 | 11,59 | 11,78 | 11,48 | 11,74 | 0,86% | 60.311.474,00 |
| 05.08.2025 | 11,30 | 11,69 | 11,13 | 11,64 | 3,28% | 65.076.383,00 |
| 04.08.2025 | 11,10 | 11,31 | 11,07 | 11,27 | 2,22% | 69.857.332,00 |
| 01.08.2025 | 11,21 | 11,21 | 10,90 | 11,03 | -4,09% | 71.430.591,00 |
| 31.07.2025 | 11,47 | 11,64 | 11,36 | 11,50 | -0,13% | 84.605.918,00 |
| 30.07.2025 | 11,43 | 11,63 | 11,31 | 11,51 | 0,70% | 72.940.012,00 |
| 29.07.2025 | 11,61 | 11,64 | 11,38 | 11,43 | -1,30% | 70.612.547,00 |
| 28.07.2025 | 11,50 | 11,63 | 11,40 | 11,58 | 0,70% | 69.871.913,00 |
| 25.07.2025 | 11,55 | 11,70 | 11,46 | 11,50 | 0,35% | 63.159.571,00 |
| 24.07.2025 | 11,79 | 11,84 | 11,33 | 11,46 | -9,62% | 119.535.023,00 |
| 23.07.2025 | 12,55 | 12,79 | 12,52 | 12,68 | 1,44% | 74.522.463,00 |
| 22.07.2025 | 12,33 | 12,55 | 12,18 | 12,50 | 1,46% | 54.234.906,00 |
| 21.07.2025 | 12,58 | 12,63 | 12,31 | 12,32 | -1,52% | 50.320.273,00 |
| 18.07.2025 | 12,52 | 12,59 | 12,20 | 12,51 | 0,48% | 70.335.826,00 |
| 17.07.2025 | 12,60 | 12,95 | 12,35 | 12,45 | 1,47% | 88.808.746,00 |
| 16.07.2025 | 12,29 | 12,34 | 11,91 | 12,27 | 0,82% | 66.761.311,00 |
| 15.07.2025 | 12,45 | 12,50 | 12,15 | 12,17 | -1,70% | 58.278.906,00 |
| 14.07.2025 | 12,24 | 12,41 | 12,13 | 12,38 | 1,31% | 58.976.317,00 |
| 11.07.2025 | 12,82 | 12,91 | 12,20 | 12,22 | -5,56% | 83.642.703,00 |
| 10.07.2025 | 12,30 | 13,18 | 12,13 | 12,94 | 12,72% | 148.381.344,00 |
| 09.07.2025 | 11,71 | 11,88 | 11,39 | 11,48 | -0,86% | 66.819.154,00 |
| 08.07.2025 | 11,73 | 11,90 | 11,55 | 11,58 | -0,09% | 51.505.792,00 |
| 07.07.2025 | 11,59 | 11,97 | 11,44 | 11,59 | -0,86% | 53.304.695,00 |
| 03.07.2025 | 11,73 | 11,93 | 11,67 | 11,69 | 0,52% | 30.316.593,00 |
| 02.07.2025 | 11,53 | 11,79 | 11,43 | 11,63 | 0,95% | 41.119.565,00 |
| 01.07.2025 | 11,19 | 11,71 | 11,16 | 11,52 | 2,77% | 50.216.637,00 |
| 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 |