8,611€
-11,56%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 16,37 | 16,70 | 16,32 | 16,42 | 0,68% | - |
| 05.02.2025 | 16,12 | 16,52 | 15,84 | 16,31 | 0,59% | - |
| 04.02.2025 | 16,33 | 16,49 | 12,50 | 16,21 | -0,03% | - |
| 03.02.2025 | 16,12 | 18,06 | 15,81 | 16,22 | -0,67% | 345,00 |
| 31.01.2025 | 16,41 | 16,65 | 16,27 | 16,32 | 0,44% | 540,00 |
| 30.01.2025 | 16,10 | 19,28 | 12,40 | 16,25 | -2,39% | - |
| 29.01.2025 | 16,47 | 19,28 | 16,00 | 16,65 | 1,31% | - |
| 28.01.2025 | 16,52 | 18,97 | 15,99 | 16,44 | 0,20% | - |
| 27.01.2025 | 15,81 | 16,74 | 15,38 | 16,40 | 1,54% | - |
| 24.01.2025 | 16,24 | 16,49 | 15,79 | 16,16 | -1,14% | - |
| 23.01.2025 | 18,13 | 18,88 | 15,91 | 16,34 | -8,88% | 1.840,00 |
| 22.01.2025 | 18,26 | 18,36 | 17,63 | 17,94 | 0,29% | 2.800,00 |
| 21.01.2025 | 17,57 | 17,94 | 17,55 | 17,88 | 1,65% | - |
| 20.01.2025 | 17,74 | 17,89 | 13,51 | 17,59 | -1,08% | - |
| 17.01.2025 | 17,73 | 18,26 | 17,52 | 17,79 | 0,18% | - |
| 16.01.2025 | 17,61 | 17,86 | 17,27 | 17,75 | 1,18% | - |
| 15.01.2025 | 17,70 | 20,28 | 16,88 | 17,55 | -0,71% | 1.350,00 |
| 14.01.2025 | 17,32 | 17,72 | 17,22 | 17,67 | 2,67% | - |
| 13.01.2025 | 17,81 | 17,90 | 16,95 | 17,21 | -4,04% | - |
| 10.01.2025 | 17,09 | 18,70 | 16,41 | 17,94 | 4,71% | 905,00 |
| 09.01.2025 | 17,07 | 17,38 | 16,13 | 17,13 | 0,38% | - |
| 08.01.2025 | 17,13 | 17,19 | 16,59 | 17,07 | -0,18% | 139,00 |
| 07.01.2025 | 16,97 | 17,30 | 16,66 | 17,10 | 1,33% | 1.000,00 |
| 06.01.2025 | 16,50 | 17,27 | 15,95 | 16,87 | 2,43% | 1.252,00 |
| 03.01.2025 | 16,64 | 16,71 | 15,80 | 16,47 | -0,54% | - |
| 02.01.2025 | 16,85 | 17,11 | 16,41 | 16,56 | -0,37% | 1.588,00 |
| 30.12.2024 | 16,54 | 16,93 | 15,91 | 16,62 | -0,08% | - |
| 27.12.2024 | 16,64 | 16,88 | 16,25 | 16,64 | 0,39% | - |
| 23.12.2024 | 16,35 | 17,86 | 13,88 | 16,57 | 2,42% | - |
| 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% | - |