12,330$
-0,96%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |