15,802€
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,96 | 16,47 | 13,28 | 16,18 | 0,78% | - |
| 19.12.2024 | 15,92 | 16,14 | 15,60 | 16,05 | 1,06% | - |
| 18.12.2024 | 15,91 | 16,47 | 15,71 | 15,89 | -0,33% | 5.015,00 |
| 17.12.2024 | 15,70 | 15,95 | 15,44 | 15,94 | 1,35% | - |
| 16.12.2024 | 16,12 | 16,65 | 13,83 | 15,73 | -2,47% | 1.400,00 |
| 13.12.2024 | 16,59 | 16,62 | 16,02 | 16,12 | -2,13% | 1.000,00 |
| 12.12.2024 | 16,71 | 16,98 | 16,46 | 16,48 | -1,72% | - |
| 11.12.2024 | 16,65 | 16,89 | 16,53 | 16,76 | 0,87% | - |
| 10.12.2024 | 16,39 | 17,29 | 15,31 | 16,62 | 2,21% | - |
| 09.12.2024 | 16,29 | 16,61 | 16,11 | 16,26 | -1,31% | - |
| 06.12.2024 | 16,39 | 17,07 | 15,93 | 16,48 | 0,32% | - |
| 05.12.2024 | 14,07 | 24,58 | 13,99 | 16,42 | 16,08% | 826,00 |
| 04.12.2024 | 13,82 | 14,35 | 13,60 | 14,15 | 2,86% | 300,00 |
| 03.12.2024 | 13,94 | 14,19 | 13,68 | 13,76 | -1,11% | 6.000,00 |
| 02.12.2024 | 13,78 | 14,08 | 13,74 | 13,91 | 1,30% | - |
| 29.11.2024 | 13,53 | 14,15 | 13,52 | 13,73 | 1,33% | - |
| 28.11.2024 | 13,92 | 14,50 | 12,48 | 13,55 | -2,17% | - |
| 27.11.2024 | 14,00 | 14,13 | 13,67 | 13,85 | -0,80% | 3.474,00 |
| 26.11.2024 | 14,29 | 14,30 | 13,86 | 13,96 | -1,84% | 90,00 |
| 25.11.2024 | 13,77 | 14,42 | 12,11 | 14,23 | 3,06% | 235,00 |
| 22.11.2024 | 13,57 | 13,86 | 13,22 | 13,80 | 1,82% | - |
| 21.11.2024 | 13,64 | 13,85 | 13,53 | 13,56 | -1,23% | - |
| 20.11.2024 | 13,56 | 13,75 | 11,85 | 13,73 | 1,50% | - |
| 19.11.2024 | 13,49 | 13,59 | 11,78 | 13,52 | 0,27% | 1.500,00 |
| 18.11.2024 | 13,73 | 13,79 | 13,27 | 13,49 | -1,37% | - |
| 15.11.2024 | 13,46 | 13,67 | 13,35 | 13,67 | 0,78% | 270,00 |
| 14.11.2024 | 13,25 | 13,87 | 10,81 | 13,57 | 2,25% | - |
| 13.11.2024 | 13,21 | 13,72 | 12,95 | 13,27 | 1,38% | - |
| 12.11.2024 | 13,22 | 13,30 | 12,94 | 13,09 | -1,47% | - |
| 11.11.2024 | 12,92 | 13,58 | 12,77 | 13,28 | 3,13% | - |
| 08.11.2024 | 12,69 | 13,08 | 12,57 | 12,88 | 2,21% | - |
| 07.11.2024 | 12,99 | 13,10 | 12,28 | 12,60 | -3,33% | 1.000,00 |
| 06.11.2024 | 12,52 | 13,24 | 10,94 | 13,04 | 7,86% | 450,00 |
| 05.11.2024 | 11,97 | 12,12 | 11,82 | 12,09 | 1,23% | - |
| 04.11.2024 | 12,49 | 12,51 | 11,92 | 11,94 | -4,57% | 60,00 |
| 01.11.2024 | 12,37 | 12,60 | 12,32 | 12,51 | 1,43% | - |
| 31.10.2024 | 12,72 | 12,85 | 12,30 | 12,34 | -3,84% | 600,00 |
| 30.10.2024 | 12,76 | 12,87 | 12,58 | 12,83 | 0,38% | 814,00 |
| 29.10.2024 | 12,60 | 12,82 | 12,31 | 12,78 | 1,41% | 120,00 |
| 28.10.2024 | 12,26 | 12,81 | 12,24 | 12,60 | 3,34% | 435,00 |
| 25.10.2024 | 11,79 | 12,42 | 11,73 | 12,19 | 3,37% | 1.500,00 |
| 24.10.2024 | 12,06 | 12,85 | 11,42 | 11,80 | -0,94% | 1.150,00 |
| 23.10.2024 | 11,93 | 12,09 | 10,05 | 11,91 | -0,77% | 200,00 |
| 22.10.2024 | 11,97 | 12,06 | 11,67 | 12,00 | 0,03% | - |
| 21.10.2024 | 12,05 | 12,63 | 10,64 | 12,00 | -0,39% | - |
| 18.10.2024 | 11,87 | 12,19 | 11,74 | 12,04 | 1,69% | 800,00 |
| 17.10.2024 | 11,82 | 11,98 | 10,00 | 11,84 | -0,24% | - |
| 16.10.2024 | 11,04 | 11,89 | 10,89 | 11,87 | 7,31% | 16.300,00 |
| 15.10.2024 | 10,87 | 11,43 | 10,80 | 11,06 | 1,60% | 5.649,00 |
| 14.10.2024 | 10,76 | 10,96 | 10,73 | 10,89 | 0,85% | 520,00 |
| 11.10.2024 | 10,76 | 10,81 | 10,55 | 10,80 | 0,35% | - |
| 10.10.2024 | 10,90 | 11,01 | 9,74 | 10,76 | -1,47% | - |
| 09.10.2024 | 10,83 | 11,19 | 10,74 | 10,92 | 0,61% | - |
| 08.10.2024 | 10,49 | 11,05 | 10,40 | 10,85 | 3,06% | 4.400,00 |
| 07.10.2024 | 10,47 | 10,64 | 10,37 | 10,53 | 0,39% | - |
| 04.10.2024 | 10,07 | 10,91 | 9,86 | 10,49 | 6,78% | - |
| 03.10.2024 | 9,76 | 9,93 | 9,59 | 9,83 | 1,04% | - |
| 02.10.2024 | 9,83 | 10,00 | 9,60 | 9,72 | -1,23% | - |
| 01.10.2024 | 10,09 | 10,24 | 9,77 | 9,85 | -2,46% | 570,00 |
| 30.09.2024 | 10,35 | 10,49 | 10,07 | 10,09 | -2,57% | - |
| 27.09.2024 | 10,52 | 10,69 | 10,35 | 10,36 | -1,91% | 140,00 |
| 26.09.2024 | 9,92 | 10,73 | 9,03 | 10,56 | 6,86% | - |
| 25.09.2024 | 9,81 | 10,00 | 9,81 | 9,88 | 0,09% | - |
| 24.09.2024 | 9,88 | 10,05 | 9,79 | 9,87 | -0,10% | - |
| 23.09.2024 | 9,84 | 9,99 | 9,68 | 9,88 | 0,33% | - |
| 20.09.2024 | 9,94 | 10,02 | 9,77 | 9,85 | -1,07% | - |
| 19.09.2024 | 10,10 | 10,23 | 9,92 | 9,96 | 0,21% | 66,00 |
| 18.09.2024 | 10,03 | 10,13 | 9,83 | 9,94 | -1,08% | - |
| 17.09.2024 | 9,71 | 10,12 | 9,62 | 10,05 | 3,46% | - |
| 16.09.2024 | 9,68 | 9,80 | 9,53 | 9,71 | 0,65% | 120,00 |
| 13.09.2024 | 9,82 | 10,08 | 9,58 | 9,65 | -1,99% | - |
| 12.09.2024 | 9,78 | 10,03 | 9,46 | 9,84 | 0,63% | - |
| 11.09.2024 | 9,88 | 9,99 | 9,52 | 9,78 | -1,82% | - |
| 10.09.2024 | 10,13 | 10,29 | 9,87 | 9,96 | -1,97% | - |
| 09.09.2024 | 9,74 | 10,16 | 9,60 | 10,16 | 4,18% | 2.000,00 |
| 06.09.2024 | 9,69 | 10,69 | 9,58 | 9,75 | 0,33% | - |
| 05.09.2024 | 9,51 | 10,11 | 9,47 | 9,72 | 1,25% | 600,00 |
| 04.09.2024 | 9,65 | 9,73 | 9,49 | 9,60 | -0,04% | - |
| 03.09.2024 | 9,59 | 9,73 | 9,29 | 9,61 | -0,41% | 666,00 |
| 02.09.2024 | 9,60 | 9,68 | 9,16 | 9,65 | 0,34% | - |
| 30.08.2024 | 9,30 | 9,84 | 9,30 | 9,61 | 2,80% | - |
| 29.08.2024 | 9,03 | 9,49 | 9,03 | 9,35 | 2,22% | - |
| 28.08.2024 | 9,20 | 9,53 | 8,74 | 9,15 | 0,53% | - |
| 27.08.2024 | 9,22 | 9,30 | 8,93 | 9,10 | -0,60% | - |
| 26.08.2024 | 9,29 | 9,51 | 9,14 | 9,15 | -1,44% | - |
| 23.08.2024 | 9,23 | 9,39 | 9,15 | 9,29 | 1,80% | - |
| 22.08.2024 | 9,36 | 9,46 | 8,69 | 9,12 | -2,21% | - |
| 21.08.2024 | 9,32 | 9,39 | 9,23 | 9,33 | 0,82% | - |
| 20.08.2024 | 9,34 | 9,41 | 9,20 | 9,25 | -0,57% | - |
| 19.08.2024 | 9,11 | 9,38 | 9,07 | 9,31 | 2,04% | - |
| 16.08.2024 | 9,24 | 9,47 | 9,07 | 9,12 | -0,85% | - |
| 15.08.2024 | 8,92 | 9,27 | 8,86 | 9,20 | 3,96% | - |
| 14.08.2024 | 8,92 | 10,07 | 8,64 | 8,85 | -0,87% | - |
| 13.08.2024 | 8,81 | 8,93 | 8,64 | 8,93 | 1,59% | 30,00 |
| 12.08.2024 | 8,97 | 9,36 | 8,78 | 8,79 | -2,85% | - |
| 09.08.2024 | 9,06 | 9,93 | 8,90 | 9,05 | -0,22% | 1.635,00 |
| 08.08.2024 | 8,46 | 9,55 | 8,43 | 9,07 | 6,87% | - |
| 07.08.2024 | 8,57 | 9,73 | 8,45 | 8,48 | -0,36% | 750,00 |
| 06.08.2024 | 8,80 | 9,01 | 8,45 | 8,51 | -10,36% | - |
| 05.08.2024 | 8,58 | 9,50 | 8,50 | 9,50 | 7,55% | - |