9,610€
0,21%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,64 | 9,69 | 9,62 | 9,62 | 0,29% | - |
| 01.10.2025 | 9,51 | 10,14 | 9,34 | 9,59 | 1,58% | - |
| 30.09.2025 | 9,71 | 9,84 | 9,44 | 9,44 | -2,65% | - |
| 29.09.2025 | 9,72 | 10,27 | 9,50 | 9,70 | 0,65% | - |
| 26.09.2025 | 9,79 | 9,97 | 9,64 | 9,64 | -1,40% | - |
| 25.09.2025 | 10,24 | 10,25 | 9,75 | 9,77 | -4,27% | - |
| 24.09.2025 | 10,40 | 10,45 | 10,17 | 10,21 | -1,58% | - |
| 23.09.2025 | 10,44 | 10,59 | 10,18 | 10,37 | -0,75% | 14,00 |
| 22.09.2025 | 10,64 | 10,66 | 10,20 | 10,45 | -0,80% | - |
| 19.09.2025 | 10,68 | 11,18 | 10,47 | 10,53 | -1,16% | - |
| 18.09.2025 | 10,68 | 10,75 | 10,59 | 10,66 | 0,89% | - |
| 17.09.2025 | 10,47 | 10,78 | 10,45 | 10,56 | 1,18% | - |
| 16.09.2025 | 10,70 | 10,73 | 10,28 | 10,44 | -1,74% | - |
| 15.09.2025 | 11,03 | 11,14 | 10,34 | 10,63 | -4,23% | 378,00 |
| 12.09.2025 | 11,04 | 11,30 | 10,91 | 11,10 | 0,35% | - |
| 11.09.2025 | 10,98 | 11,21 | 10,74 | 11,06 | 0,44% | 200,00 |
| 10.09.2025 | 10,93 | 11,17 | 10,78 | 11,01 | 1,21% | - |
| 09.09.2025 | 11,01 | 11,08 | 10,79 | 10,88 | -0,77% | - |
| 08.09.2025 | 11,20 | 11,25 | 10,96 | 10,96 | -1,07% | - |
| 05.09.2025 | 11,07 | 11,31 | 10,94 | 11,08 | -5,15% | - |
| 04.09.2025 | 11,56 | 11,73 | 11,03 | 11,68 | 1,16% | - |
| 03.09.2025 | 11,52 | 12,03 | 11,35 | 11,55 | 0,57% | - |
| 02.09.2025 | 11,60 | 11,70 | 11,10 | 11,48 | -0,74% | 800,00 |
| 01.09.2025 | 11,65 | 11,68 | 10,49 | 11,57 | 1,15% | - |
| 29.08.2025 | 11,33 | 11,47 | 11,25 | 11,43 | 0,70% | - |
| 28.08.2025 | 11,24 | 11,43 | 11,19 | 11,35 | 0,58% | - |
| 27.08.2025 | 11,32 | 11,53 | 11,20 | 11,29 | 0,57% | - |
| 26.08.2025 | 11,17 | 11,31 | 11,05 | 11,22 | 0,20% | - |
| 25.08.2025 | 11,56 | 11,56 | 11,07 | 11,20 | -3,08% | - |
| 22.08.2025 | 10,84 | 11,58 | 10,67 | 11,56 | 6,75% | - |
| 21.08.2025 | 11,03 | 11,20 | 10,28 | 10,83 | -1,47% | - |
| 20.08.2025 | 11,27 | 11,41 | 10,93 | 10,99 | -3,23% | - |
| 19.08.2025 | 11,23 | 11,47 | 11,21 | 11,36 | 0,56% | - |
| 18.08.2025 | 11,23 | 11,43 | 10,97 | 11,29 | 0,28% | - |
| 15.08.2025 | 10,99 | 11,28 | 10,96 | 11,26 | 2,51% | 5,00 |
| 14.08.2025 | 11,19 | 11,25 | 10,86 | 10,98 | -1,94% | - |
| 13.08.2025 | 11,07 | 11,31 | 10,70 | 11,20 | 0,88% | - |
| 12.08.2025 | 9,97 | 11,12 | 9,91 | 11,10 | 11,32% | 200,00 |
| 11.08.2025 | 9,98 | 10,11 | 9,94 | 9,97 | -0,03% | - |
| 08.08.2025 | 10,08 | 10,13 | 9,93 | 9,98 | -0,84% | - |
| 07.08.2025 | 10,02 | 10,16 | 9,90 | 10,06 | -0,06% | 8.601,00 |
| 06.08.2025 | 10,05 | 10,15 | 9,86 | 10,07 | 0,05% | - |
| 05.08.2025 | 9,80 | 10,10 | 9,64 | 10,06 | 3,24% | - |
| 04.08.2025 | 9,57 | 9,76 | 9,51 | 9,75 | 2,28% | - |
| 01.08.2025 | 10,00 | 10,55 | 9,42 | 9,53 | -5,38% | 1.768,00 |
| 31.07.2025 | 10,17 | 10,20 | 9,94 | 10,07 | -0,07% | - |
| 30.07.2025 | 9,96 | 10,13 | 9,74 | 10,08 | 1,89% | 982,00 |
| 29.07.2025 | 10,02 | 10,14 | 9,80 | 9,89 | -0,94% | - |
| 28.07.2025 | 9,89 | 10,02 | 9,80 | 9,99 | 1,98% | - |
| 25.07.2025 | 9,80 | 9,97 | 9,75 | 9,79 | 0,61% | - |
| 24.07.2025 | 10,91 | 11,07 | 9,64 | 9,73 | -9,66% | 500,00 |
| 23.07.2025 | 10,71 | 10,86 | 10,56 | 10,77 | 1,25% | 1.500,00 |
| 22.07.2025 | 10,56 | 10,72 | 10,41 | 10,64 | 1,01% | - |
| 21.07.2025 | 10,78 | 10,88 | 10,53 | 10,54 | -2,16% | - |
| 18.07.2025 | 10,77 | 10,82 | 10,47 | 10,77 | 0,29% | - |
| 17.07.2025 | 10,53 | 11,17 | 10,40 | 10,74 | 1,70% | 400,00 |
| 16.07.2025 | 10,47 | 10,65 | 10,18 | 10,56 | 0,68% | - |
| 15.07.2025 | 10,65 | 10,72 | 10,48 | 10,49 | -1,12% | - |
| 14.07.2025 | 10,41 | 10,65 | 10,28 | 10,61 | 1,33% | 105,00 |
| 11.07.2025 | 11,09 | 11,30 | 10,45 | 10,47 | -5,43% | 105,00 |
| 10.07.2025 | 9,81 | 11,27 | 9,73 | 11,07 | 13,14% | 435,00 |
| 09.07.2025 | 9,97 | 10,15 | 9,73 | 9,78 | -0,91% | 1.068,00 |
| 08.07.2025 | 9,87 | 10,17 | 9,38 | 9,87 | -0,21% | - |
| 07.07.2025 | 9,84 | 10,20 | 9,77 | 9,89 | 1,74% | - |
| 04.07.2025 | 9,95 | 10,10 | 9,24 | 9,73 | -2,29% | - |
| 03.07.2025 | 9,88 | 10,15 | 9,84 | 9,95 | 1,06% | - |
| 02.07.2025 | 9,82 | 10,01 | 9,72 | 9,85 | 0,76% | - |
| 01.07.2025 | 9,52 | 9,95 | 8,97 | 9,78 | 2,68% | - |
| 30.06.2025 | 9,67 | 9,76 | 9,50 | 9,52 | -1,16% | - |
| 27.06.2025 | 9,55 | 9,78 | 9,44 | 9,63 | 1,34% | - |
| 26.06.2025 | 9,49 | 9,67 | 9,45 | 9,51 | 0,23% | - |
| 25.06.2025 | 9,81 | 9,87 | 9,42 | 9,48 | -3,20% | - |
| 24.06.2025 | 9,73 | 9,87 | 9,49 | 9,80 | 4,01% | - |
| 23.06.2025 | 9,17 | 9,51 | 8,91 | 9,42 | 2,17% | 100,00 |
| 20.06.2025 | 9,15 | 9,38 | 9,06 | 9,22 | 1,74% | - |
| 19.06.2025 | 9,20 | 9,37 | 8,85 | 9,06 | -1,78% | - |
| 18.06.2025 | 9,17 | 9,36 | 9,15 | 9,22 | 0,26% | - |
| 17.06.2025 | 9,30 | 9,43 | 9,10 | 9,20 | -2,60% | - |
| 16.06.2025 | 9,08 | 9,46 | 9,01 | 9,45 | 5,26% | - |
| 13.06.2025 | 9,26 | 11,65 | 8,92 | 8,97 | -4,65% | - |
| 12.06.2025 | 9,62 | 10,65 | 9,23 | 9,41 | -2,24% | - |
| 11.06.2025 | 10,33 | 10,48 | 9,56 | 9,63 | -7,22% | - |
| 10.06.2025 | 10,31 | 10,48 | 10,23 | 10,38 | 0,84% | 1.340,00 |
| 09.06.2025 | 10,29 | 10,48 | 10,26 | 10,29 | -0,31% | - |
| 06.06.2025 | 9,88 | 10,35 | 9,87 | 10,32 | 4,73% | - |
| 05.06.2025 | 10,01 | 10,06 | 9,81 | 9,86 | -1,54% | 1.340,00 |
| 04.06.2025 | 10,11 | 10,17 | 9,91 | 10,01 | -0,81% | 85,00 |
| 03.06.2025 | 9,91 | 10,14 | 9,85 | 10,09 | 1,55% | - |
| 02.06.2025 | 9,96 | 10,03 | 9,67 | 9,94 | -1,04% | - |
| 30.05.2025 | 10,04 | 10,10 | 9,87 | 10,04 | 0,26% | - |
| 29.05.2025 | 10,49 | 10,49 | 9,91 | 10,02 | -1,01% | - |
| 28.05.2025 | 10,31 | 10,38 | 10,09 | 10,12 | -1,54% | 50,00 |
| 27.05.2025 | 10,09 | 10,41 | 9,93 | 10,28 | 1,34% | 758,00 |
| 26.05.2025 | 10,10 | 11,37 | 9,78 | 10,14 | 3,03% | - |
| 23.05.2025 | 10,06 | 10,28 | 9,68 | 9,84 | -2,57% | - |
| 22.05.2025 | 9,97 | 11,16 | 9,48 | 10,10 | 1,82% | - |
| 21.05.2025 | 10,28 | 10,43 | 9,88 | 9,92 | -3,96% | - |
| 20.05.2025 | 10,49 | 10,62 | 10,26 | 10,33 | -2,05% | - |
| 19.05.2025 | 10,36 | 10,61 | 10,22 | 10,55 | -0,89% | 2.000,00 |
| 16.05.2025 | 10,47 | 10,75 | 10,44 | 10,64 | 1,27% | - |