13,170$
2,73%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |