11,560$
-2,08%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 11,82 | 11,86 | 11,56 | 11,56 | -2,08% | 30.621.867,00 |
| 26.09.2024 | 11,36 | 11,98 | 11,35 | 11,81 | 7,32% | 58.720.005,00 |
| 25.09.2024 | 11,06 | 11,18 | 10,97 | 11,00 | -0,32% | 28.900.812,00 |
| 24.09.2024 | 11,02 | 11,19 | 10,92 | 11,04 | 0,50% | 26.803.293,00 |
| 23.09.2024 | 11,00 | 11,03 | 10,76 | 10,98 | -0,14% | 30.458.928,00 |
| 20.09.2024 | 11,07 | 11,12 | 10,88 | 11,00 | -1,04% | 77.557.981,00 |
| 19.09.2024 | 11,32 | 11,39 | 11,06 | 11,11 | 0,73% | 32.289.206,00 |
| 18.09.2024 | 11,24 | 11,29 | 10,92 | 11,03 | -1,25% | 35.805.062,00 |
| 17.09.2024 | 10,99 | 11,26 | 10,95 | 11,17 | 3,33% | 37.994.211,00 |
| 16.09.2024 | 10,65 | 10,87 | 10,62 | 10,81 | 1,12% | 30.923.683,00 |
| 13.09.2024 | 10,98 | 11,18 | 10,61 | 10,69 | -1,88% | 36.790.571,00 |
| 12.09.2024 | 11,03 | 11,14 | 10,43 | 10,90 | 1,16% | 35.704.040,00 |
| 11.09.2024 | 10,95 | 11,01 | 10,49 | 10,77 | -2,00% | 38.518.964,00 |
| 10.09.2024 | 11,21 | 11,25 | 10,87 | 10,99 | -2,05% | 31.380.855,00 |
| 09.09.2024 | 10,85 | 11,23 | 10,85 | 11,22 | 3,74% | 43.558.152,00 |
| 06.09.2024 | 10,78 | 11,10 | 10,70 | 10,82 | 0,14% | 26.100.785,00 |
| 05.09.2024 | 10,84 | 11,16 | 10,75 | 10,80 | 1,60% | 36.441.428,00 |
| 04.09.2024 | 10,53 | 10,78 | 10,50 | 10,63 | 0,28% | 22.032.462,00 |
| 03.09.2024 | 10,52 | 10,74 | 10,50 | 10,60 | -0,19% | 23.219.460,00 |
| 30.08.2024 | 10,49 | 10,89 | 10,48 | 10,62 | 2,21% | 26.521.350,00 |
| 29.08.2024 | 10,24 | 10,51 | 10,21 | 10,39 | 2,36% | 22.134.983,00 |
| 28.08.2024 | 10,17 | 10,21 | 10,04 | 10,15 | -0,20% | 20.351.547,00 |
| 27.08.2024 | 10,26 | 10,27 | 9,98 | 10,17 | -0,49% | 22.740.529,00 |
| 26.08.2024 | 10,43 | 10,45 | 10,20 | 10,22 | -1,64% | 19.605.357,00 |
| 23.08.2024 | 10,23 | 10,50 | 10,17 | 10,39 | 2,47% | 24.457.905,00 |
| 22.08.2024 | 10,41 | 10,54 | 10,13 | 10,14 | -2,50% | 24.044.740,00 |
| 21.08.2024 | 10,37 | 10,45 | 10,30 | 10,40 | 1,07% | 20.188.776,00 |
| 20.08.2024 | 10,31 | 10,45 | 10,21 | 10,29 | -0,19% | 23.466.382,00 |
| 19.08.2024 | 10,16 | 10,38 | 10,12 | 10,31 | 2,59% | 30.204.193,00 |
| 16.08.2024 | 10,02 | 10,14 | 9,97 | 10,05 | -0,50% | 35.209.637,00 |
| 15.08.2024 | 9,96 | 10,16 | 9,95 | 10,10 | 3,70% | 30.328.647,00 |
| 14.08.2024 | 9,88 | 9,97 | 9,70 | 9,74 | -0,71% | 29.286.732,00 |
| 13.08.2024 | 9,64 | 9,82 | 9,56 | 9,81 | 2,08% | 29.743.738,00 |
| 12.08.2024 | 9,79 | 9,80 | 9,59 | 9,61 | -2,54% | 29.560.086,00 |
| 09.08.2024 | 9,89 | 9,96 | 9,72 | 9,86 | -0,40% | 22.541.074,00 |
| 08.08.2024 | 9,35 | 9,91 | 9,35 | 9,90 | 6,80% | 33.075.676,00 |
| 07.08.2024 | 9,40 | 9,52 | 9,21 | 9,27 | -0,32% | 27.094.480,00 |
| 06.08.2024 | 9,46 | 9,53 | 9,22 | 9,30 | 0,11% | 26.792.132,00 |
| 05.08.2024 | 9,10 | 9,59 | 9,07 | 9,29 | -3,58% | 42.002.755,00 |
| 02.08.2024 | 9,93 | 9,93 | 9,59 | 9,64 | -4,98% | 45.955.755,00 |
| 01.08.2024 | 10,65 | 10,68 | 10,09 | 10,14 | -4,70% | 46.527.945,00 |
| 31.07.2024 | 10,65 | 11,03 | 10,58 | 10,64 | -1,02% | 38.696.602,00 |
| 30.07.2024 | 10,46 | 10,93 | 10,46 | 10,75 | 3,07% | 50.608.563,00 |
| 29.07.2024 | 10,56 | 10,72 | 10,37 | 10,43 | -1,79% | 29.996.247,00 |
| 26.07.2024 | 10,70 | 10,76 | 10,22 | 10,62 | 0,28% | 43.140.036,00 |
| 25.07.2024 | 9,92 | 10,90 | 9,76 | 10,59 | 4,13% | 93.252.917,00 |
| 24.07.2024 | 10,45 | 10,54 | 10,12 | 10,17 | -2,96% | 46.650.338,00 |
| 23.07.2024 | 10,63 | 10,74 | 10,47 | 10,48 | -1,96% | 29.836.979,00 |
| 22.07.2024 | 10,49 | 10,74 | 10,35 | 10,69 | 0,94% | 38.650.743,00 |
| 19.07.2024 | 10,63 | 10,65 | 10,43 | 10,59 | -0,28% | 23.841.816,00 |
| 18.07.2024 | 10,96 | 11,09 | 10,61 | 10,62 | -3,50% | 46.180.452,00 |
| 17.07.2024 | 10,99 | 11,11 | 10,84 | 11,01 | -1,65% | 29.470.694,00 |
| 16.07.2024 | 10,65 | 11,24 | 10,65 | 11,19 | 5,27% | 48.253.194,00 |
| 15.07.2024 | 10,67 | 10,77 | 10,56 | 10,63 | -0,47% | 28.379.898,00 |
| 12.07.2024 | 10,71 | 10,80 | 10,57 | 10,68 | -0,47% | 32.287.647,00 |
| 11.07.2024 | 10,68 | 10,76 | 10,34 | 10,73 | -3,77% | 77.366.166,00 |
| 10.07.2024 | 11,04 | 11,22 | 10,99 | 11,15 | 1,55% | 28.262.336,00 |
| 09.07.2024 | 10,96 | 11,09 | 10,87 | 10,98 | 0,46% | 26.475.670,00 |
| 08.07.2024 | 11,08 | 11,13 | 10,91 | 10,93 | -1,00% | 32.085.959,00 |
| 05.07.2024 | 11,13 | 11,19 | 10,98 | 11,04 | -0,72% | 24.254.495,00 |
| 03.07.2024 | 11,16 | 11,22 | 11,07 | 11,12 | 0,63% | 16.150.149,00 |
| 02.07.2024 | 11,06 | 11,11 | 10,95 | 11,05 | 0,09% | 22.390.521,00 |
| 01.07.2024 | 11,33 | 11,41 | 11,00 | 11,04 | -2,52% | 28.406.918,00 |
| 28.06.2024 | 11,24 | 11,36 | 11,20 | 11,33 | 0,40% | 22.574.312,00 |
| 27.06.2024 | 11,12 | 11,32 | 11,02 | 11,28 | 1,35% | 23.644.323,00 |
| 26.06.2024 | 11,05 | 11,33 | 10,96 | 11,13 | -0,09% | 36.349.251,00 |
| 25.06.2024 | 11,18 | 11,37 | 11,12 | 11,14 | -0,09% | 24.177.598,00 |
| 24.06.2024 | 11,22 | 11,34 | 11,15 | 11,15 | -0,36% | 23.419.097,00 |
| 21.06.2024 | 11,22 | 11,34 | 11,11 | 11,19 | -0,49% | 21.410.989,00 |
| 20.06.2024 | 11,30 | 11,31 | 11,19 | 11,25 | -0,31% | 19.723.752,00 |
| 18.06.2024 | 11,41 | 11,50 | 11,27 | 11,28 | -1,40% | 18.841.481,00 |
| 17.06.2024 | 11,22 | 11,49 | 11,21 | 11,44 | 1,42% | 29.395.830,00 |
| 14.06.2024 | 11,32 | 11,36 | 11,09 | 11,28 | -1,48% | 41.405.417,00 |
| 13.06.2024 | 11,45 | 11,47 | 11,22 | 11,45 | -0,35% | 31.534.530,00 |
| 12.06.2024 | 11,40 | 11,69 | 11,39 | 11,49 | 1,86% | 38.403.492,00 |
| 11.06.2024 | 11,41 | 11,45 | 11,26 | 11,28 | -1,83% | 25.410.687,00 |
| 10.06.2024 | 11,43 | 11,57 | 11,37 | 11,49 | -0,09% | 23.783.280,00 |
| 07.06.2024 | 11,36 | 11,57 | 11,35 | 11,50 | 0,61% | 28.614.596,00 |
| 06.06.2024 | 11,58 | 11,73 | 11,32 | 11,43 | -1,64% | 35.611.587,00 |
| 05.06.2024 | 11,51 | 11,77 | 11,45 | 11,62 | 1,04% | 33.975.054,00 |
| 04.06.2024 | 11,54 | 11,79 | 11,48 | 11,50 | -0,30% | 38.631.819,00 |
| 03.06.2024 | 11,60 | 11,95 | 11,50 | 11,54 | 0,30% | 50.242.487,00 |
| 31.05.2024 | 11,51 | 11,57 | 11,25 | 11,50 | 0,52% | 56.696.733,00 |
| 30.05.2024 | 11,76 | 11,78 | 11,39 | 11,44 | -1,51% | 56.519.922,00 |
| 29.05.2024 | 12,16 | 12,17 | 11,31 | 11,62 | -13,58% | 153.795.982,00 |
| 28.05.2024 | 13,85 | 13,91 | 13,42 | 13,44 | -2,89% | 27.703.522,00 |
| 24.05.2024 | 13,87 | 14,03 | 13,66 | 13,84 | 0,14% | 19.605.630,00 |
| 23.05.2024 | 14,13 | 14,14 | 13,72 | 13,82 | -1,99% | 29.036.410,00 |
| 22.05.2024 | 14,07 | 14,25 | 14,01 | 14,10 | 0,50% | 19.014.563,00 |
| 21.05.2024 | 14,43 | 14,49 | 14,01 | 14,03 | -3,37% | 22.565.542,00 |
| 20.05.2024 | 14,77 | 14,78 | 14,42 | 14,52 | -1,43% | 26.694.193,00 |
| 17.05.2024 | 14,85 | 14,99 | 14,72 | 14,73 | -0,41% | 18.363.535,00 |
| 16.05.2024 | 15,00 | 15,08 | 14,66 | 14,79 | -1,00% | 22.557.540,00 |
| 15.05.2024 | 15,20 | 15,25 | 14,91 | 14,94 | -1,65% | 25.933.940,00 |
| 14.05.2024 | 15,09 | 15,36 | 15,07 | 15,19 | 1,74% | 27.670.689,00 |
| 13.05.2024 | 14,54 | 15,07 | 14,52 | 14,93 | 3,68% | 33.279.474,00 |
| 10.05.2024 | 14,54 | 14,61 | 14,32 | 14,40 | -0,41% | 16.154.277,00 |
| 09.05.2024 | 14,36 | 14,63 | 14,32 | 14,46 | 0,28% | 21.968.734,00 |
| 08.05.2024 | 14,26 | 14,52 | 14,18 | 14,42 | 1,19% | 22.756.185,00 |
| 07.05.2024 | 14,54 | 14,63 | 14,14 | 14,25 | -2,73% | 24.302.781,00 |