9,820€
0,46%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 10,57 | 10,84 | 10,26 | 10,51 | -0,91% | - |
| 14.05.2025 | 11,06 | 11,11 | 10,58 | 10,61 | -3,55% | - |
| 13.05.2025 | 10,46 | 11,09 | 10,44 | 11,00 | 4,47% | 1.250,00 |
| 12.05.2025 | 10,25 | 10,88 | 9,87 | 10,53 | 6,70% | 1.960,00 |
| 09.05.2025 | 9,89 | 9,97 | 9,71 | 9,87 | 0,37% | - |
| 08.05.2025 | 9,44 | 9,99 | 9,36 | 9,83 | 5,29% | - |
| 07.05.2025 | 9,33 | 9,43 | 9,20 | 9,34 | 1,83% | - |
| 06.05.2025 | 9,42 | 9,50 | 8,94 | 9,17 | -2,75% | - |
| 05.05.2025 | 9,26 | 9,78 | 9,09 | 9,43 | 1,24% | - |
| 02.05.2025 | 8,89 | 9,43 | 8,65 | 9,31 | 6,06% | 20,00 |
| 30.04.2025 | 8,63 | 8,81 | 8,34 | 8,78 | 0,88% | - |
| 29.04.2025 | 8,64 | 9,11 | 8,45 | 8,70 | 0,86% | 730,00 |
| 28.04.2025 | 8,53 | 8,81 | 8,49 | 8,63 | 0,47% | 222,00 |
| 25.04.2025 | 8,54 | 8,65 | 8,37 | 8,59 | 1,80% | - |
| 24.04.2025 | 8,30 | 9,12 | 8,01 | 8,44 | 2,47% | 440,00 |
| 23.04.2025 | 8,44 | 8,79 | 8,23 | 8,23 | 1,04% | - |
| 22.04.2025 | 7,92 | 8,16 | 7,88 | 8,15 | -2,10% | 18.000,00 |
| 17.04.2025 | 8,38 | 8,53 | 8,17 | 8,32 | 0,65% | 500,00 |
| 16.04.2025 | 8,62 | 8,86 | 8,14 | 8,27 | -5,35% | - |
| 15.04.2025 | 8,37 | 8,84 | 8,37 | 8,74 | 3,59% | 817,00 |
| 14.04.2025 | 8,67 | 9,33 | 8,30 | 8,43 | -1,04% | 1.011,00 |
| 11.04.2025 | 8,60 | 8,65 | 8,18 | 8,52 | 0,47% | 2.120,00 |
| 10.04.2025 | 10,07 | 10,75 | 8,44 | 8,48 | -16,52% | - |
| 09.04.2025 | 8,13 | 10,22 | 8,06 | 10,16 | 22,51% | 100,00 |
| 08.04.2025 | 8,92 | 9,22 | 8,15 | 8,29 | -6,73% | 18,00 |
| 07.04.2025 | 8,12 | 9,32 | 7,94 | 8,89 | 2,90% | 4.492,00 |
| 04.04.2025 | 8,63 | 10,04 | 7,76 | 8,64 | 0,20% | 22.510,00 |
| 03.04.2025 | 9,42 | 9,44 | 8,57 | 8,62 | -11,69% | 39.090,00 |
| 02.04.2025 | 9,53 | 9,80 | 9,32 | 9,77 | 2,34% | 240,00 |
| 01.04.2025 | 9,74 | 10,01 | 9,17 | 9,54 | -2,12% | 22.000,00 |
| 31.03.2025 | 9,81 | 9,97 | 9,31 | 9,75 | -1,39% | - |
| 28.03.2025 | 10,33 | 10,38 | 9,84 | 9,89 | -4,44% | 5.500,00 |
| 27.03.2025 | 10,57 | 10,66 | 10,28 | 10,35 | -2,87% | - |
| 26.03.2025 | 10,66 | 11,19 | 10,48 | 10,65 | -0,18% | - |
| 25.03.2025 | 10,92 | 11,15 | 10,61 | 10,67 | -2,53% | - |
| 24.03.2025 | 10,60 | 11,02 | 10,55 | 10,95 | 4,09% | 230,00 |
| 21.03.2025 | 10,41 | 10,54 | 10,13 | 10,52 | 1,21% | - |
| 20.03.2025 | 10,61 | 10,67 | 10,33 | 10,39 | -1,43% | - |
| 19.03.2025 | 10,22 | 10,62 | 10,16 | 10,54 | 4,13% | 114,00 |
| 18.03.2025 | 10,41 | 10,52 | 10,07 | 10,13 | -2,65% | - |
| 17.03.2025 | 9,99 | 10,50 | 9,91 | 10,40 | 4,16% | 254,00 |
| 14.03.2025 | 9,90 | 10,01 | 9,70 | 9,99 | 1,14% | 250,00 |
| 13.03.2025 | 10,08 | 10,23 | 9,63 | 9,87 | -1,44% | - |
| 12.03.2025 | 10,67 | 10,82 | 9,98 | 10,02 | -5,10% | 4.415,00 |
| 11.03.2025 | 10,65 | 11,53 | 10,47 | 10,56 | -1,09% | - |
| 10.03.2025 | 11,91 | 12,01 | 10,66 | 10,67 | -11,06% | 480,00 |
| 07.03.2025 | 12,28 | 17,73 | 11,61 | 12,00 | -2,28% | - |
| 06.03.2025 | 13,02 | 18,96 | 11,01 | 12,28 | -5,98% | - |
| 05.03.2025 | 12,76 | 15,71 | 12,49 | 13,06 | 3,82% | - |
| 04.03.2025 | 13,30 | 13,39 | 12,37 | 12,58 | -5,12% | 102,00 |
| 03.03.2025 | 13,86 | 14,10 | 13,15 | 13,26 | -4,12% | 450,00 |
| 28.02.2025 | 13,94 | 14,17 | 13,04 | 13,83 | -0,95% | - |
| 27.02.2025 | 14,59 | 16,46 | 13,65 | 13,96 | -3,54% | 400,00 |
| 26.02.2025 | 14,51 | 16,50 | 13,29 | 14,47 | 0,68% | - |
| 25.02.2025 | 14,66 | 14,73 | 14,08 | 14,37 | -1,73% | - |
| 24.02.2025 | 14,59 | 14,97 | 14,52 | 14,63 | 0,49% | - |
| 21.02.2025 | 15,12 | 17,71 | 14,43 | 14,56 | -3,58% | - |
| 20.02.2025 | 15,19 | 15,42 | 14,88 | 15,10 | -1,67% | - |
| 19.02.2025 | 15,40 | 15,64 | 13,78 | 15,35 | -0,22% | - |
| 18.02.2025 | 15,28 | 15,60 | 15,13 | 15,39 | 0,73% | - |
| 17.02.2025 | 15,25 | 16,28 | 14,78 | 15,28 | 0,45% | - |
| 14.02.2025 | 15,13 | 15,23 | 14,88 | 15,21 | -18,39% | 50,00 |
| 13.02.2025 | 15,66 | 18,63 | 15,41 | 18,63 | 19,06% | - |
| 12.02.2025 | 15,85 | 18,63 | 14,31 | 15,65 | -1,26% | - |
| 11.02.2025 | 16,13 | 16,20 | 15,60 | 15,85 | -1,74% | - |
| 10.02.2025 | 16,70 | 17,15 | 16,06 | 16,13 | -3,00% | 240,00 |
| 07.02.2025 | 16,43 | 18,56 | 16,32 | 16,63 | 1,30% | - |