11,880$
-3,26%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 12,25 | 12,44 | 11,83 | 11,88 | -3,26% | 39.945.342,00 |
| 15.10.2026 | 11,78 | 12,34 | 11,73 | 12,28 | 4,16% | 71.053.565,00 |
| 14.10.2026 | 12,26 | 12,39 | 11,65 | 11,79 | -5,68% | 78.343.596,00 |
| 13.10.2026 | 12,67 | 12,69 | 12,29 | 12,50 | -0,95% | 56.025.067,00 |
| 12.10.2026 | 12,66 | 12,81 | 12,57 | 12,62 | -1,10% | 43.620.480,00 |
| 09.10.2026 | 12,65 | 12,82 | 12,48 | 12,76 | -0,31% | 70.639.983,00 |
| 08.10.2026 | 12,60 | 12,83 | 12,60 | 12,80 | -0,39% | 67.117.239,00 |
| 07.10.2026 | 12,80 | 12,87 | 12,65 | 12,85 | -1,15% | 54.860.402,00 |
| 06.10.2026 | 13,01 | 13,30 | 12,86 | 13,00 | 1,33% | 63.213.546,00 |
| 05.10.2026 | 13,00 | 13,03 | 12,79 | 12,83 | -0,85% | 42.931.144,00 |
| 02.10.2026 | 13,36 | 13,44 | 12,91 | 12,94 | -1,45% | 71.660.197,00 |
| 01.10.2026 | 13,27 | 13,41 | 13,01 | 13,13 | -1,80% | 54.654.692,00 |
| 30.09.2026 | 13,57 | 13,59 | 13,20 | 13,37 | -1,76% | 55.152.153,00 |
| 29.09.2026 | 13,86 | 13,86 | 13,40 | 13,61 | 0,67% | 59.726.564,00 |
| 28.09.2026 | 13,58 | 13,73 | 13,31 | 13,52 | -2,52% | 63.543.974,00 |
| 25.09.2026 | 13,58 | 13,97 | 13,38 | 13,87 | 3,90% | 75.778.655,00 |
| 24.09.2026 | 13,21 | 13,63 | 13,10 | 13,35 | 0,00% | 83.943.253,00 |
| 23.09.2026 | 13,48 | 13,53 | 13,30 | 13,35 | -1,91% | 64.721.730,00 |
| 22.09.2026 | 14,06 | 14,06 | 13,48 | 13,61 | 0,29% | 72.223.834,00 |
| 21.09.2026 | 13,28 | 13,60 | 13,11 | 13,57 | 4,71% | 76.740.752,00 |
| 18.09.2026 | 12,97 | 13,08 | 12,91 | 12,96 | 0,15% | 49.710.635,00 |
| 17.09.2026 | 13,04 | 13,13 | 12,89 | 12,94 | 1,89% | 80.523.192,00 |
| 16.09.2026 | 12,91 | 13,28 | 12,55 | 12,70 | -0,55% | 137.445.918,00 |
| 15.09.2026 | 13,10 | 13,11 | 12,63 | 12,77 | -2,52% | 82.555.226,00 |
| 14.09.2026 | 12,64 | 13,24 | 12,60 | 13,10 | 0,69% | 79.693.520,00 |
| 11.09.2026 | 13,13 | 13,22 | 12,95 | 13,01 | 1,25% | 63.391.438,00 |
| 10.09.2026 | 12,67 | 13,06 | 12,61 | 12,85 | -0,70% | 62.098.781,00 |
| 09.09.2026 | 12,72 | 12,99 | 12,70 | 12,94 | 0,23% | 48.887.849,00 |
| 08.09.2026 | 12,94 | 13,16 | 12,88 | 12,91 | -1,68% | 54.703.412,00 |
| 04.09.2026 | 12,96 | 13,21 | 12,95 | 13,13 | 1,23% | 74.077.434,00 |
| 03.09.2026 | 13,11 | 13,21 | 12,93 | 12,97 | -1,07% | 55.487.540,00 |
| 02.09.2026 | 13,20 | 13,36 | 13,05 | 13,11 | 1,24% | 52.565.137,00 |
| 01.09.2026 | 13,20 | 13,39 | 12,94 | 12,95 | -3,57% | 62.976.455,00 |
| 31.08.2026 | 13,37 | 13,50 | 13,27 | 13,43 | -1,54% | 68.731.211,00 |
| 28.08.2026 | 13,82 | 13,93 | 13,61 | 13,64 | -0,58% | 63.069.742,00 |
| 27.08.2026 | 13,83 | 13,95 | 13,68 | 13,72 | -0,87% | 64.679.111,00 |
| 26.08.2026 | 14,10 | 14,16 | 13,80 | 13,84 | -0,79% | 71.930.031,00 |
| 25.08.2026 | 14,04 | 14,05 | 13,58 | 13,95 | 2,35% | 64.675.925,00 |
| 24.08.2026 | 13,96 | 14,07 | 13,55 | 13,63 | -1,37% | 53.587.915,00 |
| 21.08.2026 | 13,72 | 13,86 | 13,65 | 13,82 | 2,22% | 68.324.422,00 |
| 20.08.2026 | 13,59 | 13,71 | 13,43 | 13,52 | -2,45% | 61.347.593,00 |
| 19.08.2026 | 14,06 | 14,15 | 13,79 | 13,86 | -1,35% | 95.599.090,00 |
| 18.08.2026 | 14,30 | 14,34 | 14,03 | 14,05 | -2,63% | 50.362.124,00 |
| 17.08.2026 | 14,77 | 14,77 | 14,41 | 14,43 | -2,70% | 40.366.146,00 |
| 14.08.2026 | 15,01 | 15,16 | 14,79 | 14,83 | -1,53% | 45.474.498,00 |
| 13.08.2026 | 15,26 | 15,28 | 14,95 | 15,06 | 0,87% | 49.143.503,00 |
| 12.08.2026 | 15,46 | 15,53 | 14,92 | 14,93 | -2,35% | 39.895.633,00 |
| 11.08.2026 | 15,12 | 15,49 | 15,06 | 15,29 | 1,93% | 48.281.232,00 |
| 10.08.2026 | 15,74 | 15,76 | 14,98 | 15,00 | -5,90% | 38.154.102,00 |
| 07.08.2026 | 16,28 | 16,28 | 15,79 | 15,94 | -0,56% | 34.943.061,00 |
| 06.08.2026 | 16,40 | 16,57 | 15,93 | 16,03 | -3,32% | 53.949.280,00 |
| 05.08.2026 | 16,65 | 17,11 | 16,55 | 16,58 | 0,12% | 49.923.599,00 |
| 04.08.2026 | 16,59 | 16,78 | 16,24 | 16,56 | 3,24% | 60.840.053,00 |
| 03.08.2026 | 15,77 | 16,38 | 15,70 | 16,04 | 5,04% | 53.487.984,00 |
| 31.07.2026 | 15,49 | 15,53 | 15,17 | 15,27 | -1,04% | 48.014.377,00 |
| 30.07.2026 | 15,08 | 15,46 | 14,89 | 15,43 | 3,98% | 47.294.978,00 |
| 29.07.2026 | 14,71 | 15,25 | 14,66 | 14,84 | -3,39% | 64.533.754,00 |
| 28.07.2026 | 15,00 | 15,41 | 14,74 | 15,36 | 2,74% | 86.205.079,00 |
| 27.07.2026 | 14,89 | 15,13 | 14,52 | 14,95 | 3,28% | 93.523.828,00 |
| 24.07.2026 | 13,87 | 14,56 | 13,68 | 14,48 | 6,79% | 72.943.696,00 |
| 23.07.2026 | 13,99 | 14,17 | 13,31 | 13,56 | -8,35% | 121.288.758,00 |
| 22.07.2026 | 15,02 | 15,31 | 14,62 | 14,79 | -3,21% | 118.240.443,00 |
| 21.07.2026 | 15,33 | 15,40 | 15,04 | 15,28 | 0,92% | 90.771.061,00 |
| 20.07.2026 | 15,19 | 15,29 | 14,94 | 15,14 | 1,07% | 165.857.026,00 |
| 17.07.2026 | 15,22 | 15,34 | 14,95 | 14,98 | -3,97% | 176.691.169,00 |
| 16.07.2026 | 15,37 | 16,08 | 15,29 | 15,60 | -0,19% | 190.811.548,00 |
| 15.07.2026 | 15,68 | 16,00 | 15,45 | 15,63 | -0,26% | 181.390.318,00 |
| 14.07.2026 | 16,30 | 16,34 | 15,65 | 15,67 | -3,92% | 138.281.556,00 |
| 13.07.2026 | 16,81 | 16,87 | 16,17 | 16,31 | -3,78% | 152.668.186,00 |
| 10.07.2026 | 16,90 | 17,00 | 16,47 | 16,95 | -0,64% | 82.032.714,00 |
| 09.07.2026 | 16,62 | 17,38 | 16,59 | 17,06 | 3,27% | 123.669.792,00 |
| 08.07.2026 | 16,84 | 16,91 | 16,11 | 16,52 | -3,95% | 175.735.764,00 |
| 07.07.2026 | 17,60 | 17,76 | 17,03 | 17,20 | -3,10% | 134.349.128,00 |
| 06.07.2026 | 18,09 | 18,44 | 17,68 | 17,75 | -0,95% | 139.833.721,00 |
| 02.07.2026 | 18,46 | 18,79 | 17,71 | 17,92 | -1,27% | 130.085.026,00 |
| 01.07.2026 | 18,25 | 18,47 | 18,06 | 18,15 | 0,44% | 166.601.684,00 |
| 30.06.2026 | 17,92 | 18,36 | 17,70 | 18,07 | 0,84% | 157.832.455,00 |
| 29.06.2026 | 17,58 | 18,05 | 17,52 | 17,92 | 0,28% | 120.162.691,00 |
| 26.06.2026 | 17,49 | 17,94 | 17,43 | 17,87 | 1,71% | 160.273.082,00 |
| 25.06.2026 | 17,49 | 18,04 | 17,31 | 17,57 | 0,75% | 203.324.493,00 |
| 24.06.2026 | 16,46 | 17,47 | 16,44 | 17,44 | 8,05% | 207.075.943,00 |
| 23.06.2026 | 15,77 | 16,36 | 15,76 | 16,14 | 0,37% | 166.390.279,00 |
| 22.06.2026 | 15,92 | 16,59 | 15,83 | 16,08 | 0,56% | 177.368.170,00 |
| 18.06.2026 | 15,85 | 16,07 | 15,77 | 15,99 | 3,70% | 126.278.445,00 |
| 17.06.2026 | 15,71 | 16,06 | 15,40 | 15,42 | -1,85% | 129.945.415,00 |
| 16.06.2026 | 15,59 | 16,19 | 15,57 | 15,71 | 1,62% | 133.321.183,00 |
| 15.06.2026 | 15,54 | 15,90 | 15,20 | 15,46 | 3,20% | 178.764.614,00 |
| 12.06.2026 | 14,81 | 15,02 | 14,52 | 14,98 | 2,25% | 152.165.012,00 |
| 11.06.2026 | 13,33 | 14,66 | 13,31 | 14,65 | 9,17% | 153.801.307,00 |
| 10.06.2026 | 13,81 | 13,88 | 13,34 | 13,42 | -4,76% | 136.271.412,00 |
| 09.06.2026 | 13,94 | 14,38 | 13,64 | 14,09 | 3,60% | 149.699.869,00 |
| 08.06.2026 | 13,49 | 13,80 | 13,41 | 13,60 | 0,74% | 108.659.555,00 |
| 05.06.2026 | 13,26 | 13,53 | 13,18 | 13,50 | 1,50% | 105.818.171,00 |
| 04.06.2026 | 13,82 | 13,84 | 13,18 | 13,30 | -1,99% | 70.687.690,00 |
| 03.06.2026 | 13,71 | 13,84 | 13,50 | 13,57 | -2,58% | 71.520.667,00 |
| 02.06.2026 | 14,46 | 14,52 | 13,87 | 13,93 | -2,86% | 49.320.444,00 |
| 01.06.2026 | 14,26 | 14,46 | 14,00 | 14,34 | -2,05% | 68.222.057,00 |
| 29.05.2026 | 14,72 | 15,01 | 14,61 | 14,64 | -0,07% | 70.928.742,00 |
| 28.05.2026 | 14,50 | 15,10 | 14,40 | 14,65 | -1,81% | 55.388.064,00 |
| 27.05.2026 | 15,17 | 15,40 | 14,84 | 14,92 | 0,51% | 88.708.226,00 |