13,566€
2,11%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 13,42 | 13,75 | 13,38 | 13,56 | 2,09% | - |
| 29.05.2023 | 13,43 | 13,46 | 13,29 | 13,29 | -0,55% | - |
| 26.05.2023 | 13,29 | 13,58 | 13,26 | 13,36 | -0,36% | 32,00 |
| 25.05.2023 | 12,93 | 13,42 | 12,29 | 13,41 | 4,40% | - |
| 24.05.2023 | 13,06 | 13,16 | 12,57 | 12,84 | -1,74% | - |
| 23.05.2023 | 13,42 | 13,57 | 13,07 | 13,07 | -1,56% | - |
| 22.05.2023 | 13,68 | 13,87 | 13,04 | 13,28 | -3,21% | - |
| 19.05.2023 | 13,97 | 14,23 | 13,52 | 13,72 | -1,76% | - |
| 18.05.2023 | 13,75 | 13,99 | 13,54 | 13,96 | 1,56% | 1.000,00 |
| 17.05.2023 | 13,13 | 14,89 | 12,94 | 13,75 | 5,23% | - |
| 16.05.2023 | 13,11 | 13,30 | 12,85 | 13,07 | -0,52% | - |
| 15.05.2023 | 12,90 | 13,24 | 12,64 | 13,14 | 1,70% | - |
| 12.05.2023 | 12,92 | 13,03 | 12,79 | 12,92 | 0,17% | - |
| 11.05.2023 | 13,05 | 13,19 | 12,85 | 12,89 | -1,15% | - |
| 10.05.2023 | 13,21 | 13,42 | 12,80 | 13,04 | -1,15% | - |
| 09.05.2023 | 13,05 | 13,29 | 12,97 | 13,20 | 1,06% | - |
| 08.05.2023 | 12,63 | 13,28 | 12,63 | 13,06 | 3,83% | 1.161,00 |
| 05.05.2023 | 12,32 | 12,68 | 12,26 | 12,58 | 2,49% | 1.000,00 |
| 04.05.2023 | 12,43 | 12,58 | 12,11 | 12,27 | -1,60% | - |
| 03.05.2023 | 12,45 | 12,70 | 12,35 | 12,47 | -0,30% | - |
| 02.05.2023 | 12,62 | 12,67 | 12,31 | 12,51 | 1,07% | 2.800,00 |
| 28.04.2023 | 11,69 | 13,12 | 11,65 | 12,37 | 6,21% | 5.200,00 |
| 27.04.2023 | 11,65 | 12,17 | 11,41 | 11,65 | 0,95% | 400,00 |
| 26.04.2023 | 11,83 | 11,85 | 11,44 | 11,54 | -1,38% | - |
| 25.04.2023 | 11,97 | 12,09 | 11,67 | 11,70 | -2,94% | 166,00 |
| 24.04.2023 | 12,11 | 12,30 | 11,84 | 12,06 | -1,08% | - |
| 21.04.2023 | 12,14 | 12,21 | 11,98 | 12,19 | 0,28% | 950,00 |
| 20.04.2023 | 12,28 | 13,01 | 12,14 | 12,15 | -2,28% | - |
| 19.04.2023 | 12,03 | 12,49 | 11,96 | 12,44 | 2,70% | 1.377,00 |
| 18.04.2023 | 11,99 | 12,14 | 11,83 | 12,11 | 1,09% | 50,00 |
| 17.04.2023 | 11,67 | 13,12 | 11,67 | 11,98 | 3,04% | 350,00 |
| 14.04.2023 | 11,71 | 11,85 | 11,59 | 11,63 | -0,86% | - |
| 13.04.2023 | 11,90 | 12,69 | 11,55 | 11,73 | -1,51% | 11.322,00 |
| 12.04.2023 | 13,12 | 13,25 | 11,75 | 11,91 | -8,41% | 625,00 |
| 11.04.2023 | 13,07 | 13,30 | 12,88 | 13,00 | 1,55% | - |
| 06.04.2023 | 12,68 | 13,00 | 12,59 | 12,80 | 0,48% | - |
| 05.04.2023 | 12,94 | 13,08 | 12,56 | 12,74 | -1,50% | - |
| 04.04.2023 | 13,19 | 13,37 | 12,78 | 12,94 | -2,12% | 800,00 |
| 03.04.2023 | 13,56 | 13,57 | 13,12 | 13,22 | -2,86% | - |
| 31.03.2023 | 13,33 | 13,61 | 13,23 | 13,61 | 2,52% | 700,00 |
| 30.03.2023 | 13,19 | 13,46 | 13,18 | 13,27 | 0,22% | - |
| 29.03.2023 | 13,00 | 13,29 | 12,97 | 13,24 | 2,79% | - |
| 28.03.2023 | 12,90 | 13,00 | 12,77 | 12,88 | -0,32% | - |
| 27.03.2023 | 12,82 | 13,02 | 12,71 | 12,92 | 1,23% | - |
| 24.03.2023 | 12,61 | 12,77 | 12,42 | 12,77 | -0,61% | 117,00 |
| 23.03.2023 | 12,85 | 13,01 | 12,45 | 12,85 | 0,43% | - |
| 22.03.2023 | 13,38 | 13,43 | 12,69 | 12,79 | -2,88% | - |
| 21.03.2023 | 13,04 | 13,50 | 13,03 | 13,17 | 1,15% | 69,00 |
| 20.03.2023 | 13,08 | 13,29 | 12,87 | 13,02 | -0,57% | - |
| 17.03.2023 | 13,25 | 13,67 | 12,82 | 13,09 | -1,33% | - |
| 16.03.2023 | 13,19 | 13,41 | 12,87 | 13,27 | 1,08% | 50,00 |
| 15.03.2023 | 13,64 | 13,75 | 12,82 | 13,13 | -3,91% | 788,00 |
| 14.03.2023 | 13,74 | 14,31 | 13,48 | 13,66 | 0,37% | - |
| 13.03.2023 | 14,73 | 14,77 | 13,53 | 13,61 | -8,39% | 500,00 |
| 10.03.2023 | 15,05 | 15,15 | 14,17 | 14,86 | -1,03% | - |
| 09.03.2023 | 15,67 | 15,87 | 14,98 | 15,01 | -4,57% | - |
| 08.03.2023 | 15,55 | 15,73 | 15,43 | 15,73 | 1,43% | - |
| 07.03.2023 | 15,12 | 15,75 | 14,88 | 15,51 | 2,78% | - |
| 06.03.2023 | 15,41 | 15,50 | 15,08 | 15,09 | -1,92% | 1.000,00 |
| 03.03.2023 | 15,12 | 15,68 | 15,09 | 15,39 | 1,15% | - |
| 02.03.2023 | 14,98 | 15,23 | 14,85 | 15,21 | 1,24% | 850,00 |
| 01.03.2023 | 15,02 | 15,09 | 14,80 | 15,03 | -0,63% | - |
| 28.02.2023 | 14,80 | 15,14 | 14,61 | 15,12 | 2,61% | - |
| 27.02.2023 | 14,71 | 14,95 | 14,66 | 14,74 | -0,14% | - |
| 24.02.2023 | 14,95 | 14,98 | 14,57 | 14,76 | -1,31% | - |
| 23.02.2023 | 14,77 | 15,23 | 14,63 | 14,95 | 1,92% | - |
| 22.02.2023 | 14,84 | 14,88 | 14,48 | 14,67 | -0,41% | - |
| 21.02.2023 | 15,22 | 15,30 | 14,59 | 14,73 | -3,19% | - |
| 20.02.2023 | 15,29 | 15,34 | 15,17 | 15,22 | -0,49% | 170,00 |
| 17.02.2023 | 15,24 | 15,50 | 15,16 | 15,29 | -0,38% | - |
| 16.02.2023 | 15,71 | 15,76 | 15,33 | 15,35 | -2,35% | 84,00 |
| 15.02.2023 | 15,48 | 15,76 | 15,45 | 15,72 | 0,57% | 22,00 |
| 14.02.2023 | 15,36 | 15,69 | 15,25 | 15,63 | 1,48% | 100,00 |
| 13.02.2023 | 15,12 | 15,48 | 15,12 | 15,40 | 1,07% | - |
| 10.02.2023 | 15,56 | 15,66 | 15,10 | 15,24 | -1,84% | - |
| 09.02.2023 | 15,92 | 16,01 | 15,46 | 15,53 | -1,96% | 150,00 |
| 08.02.2023 | 15,78 | 16,26 | 15,67 | 15,84 | 0,17% | 98,00 |
| 07.02.2023 | 15,81 | 15,93 | 15,46 | 15,81 | 0,22% | - |
| 06.02.2023 | 15,69 | 15,94 | 15,61 | 15,77 | 0,01% | - |
| 03.02.2023 | 15,29 | 18,50 | 15,07 | 15,77 | 0,87% | - |
| 02.02.2023 | 15,32 | 15,86 | 15,09 | 15,64 | 2,92% | - |
| 01.02.2023 | 14,74 | 15,19 | 14,58 | 15,19 | 2,37% | - |
| 31.01.2023 | 14,70 | 14,96 | 14,63 | 14,84 | 0,97% | - |
| 30.01.2023 | 15,03 | 15,99 | 14,68 | 14,70 | -2,70% | 335,00 |
| 27.01.2023 | 15,02 | 15,48 | 14,91 | 15,11 | -0,90% | - |
| 26.01.2023 | 15,19 | 16,40 | 14,44 | 15,25 | 2,18% | 1.100,00 |
| 25.01.2023 | 14,55 | 15,10 | 14,54 | 14,92 | 1,31% | 1.800,00 |
| 24.01.2023 | 14,84 | 15,12 | 14,70 | 14,73 | -0,97% | - |
| 23.01.2023 | 14,99 | 15,16 | 14,86 | 14,87 | -1,27% | - |
| 20.01.2023 | 15,25 | 15,26 | 14,89 | 15,06 | 0,11% | - |
| 19.01.2023 | 15,22 | 15,31 | 14,82 | 15,05 | -2,46% | - |
| 18.01.2023 | 16,05 | 16,26 | 15,38 | 15,43 | -2,48% | 3.000,00 |
| 17.01.2023 | 15,60 | 15,86 | 15,47 | 15,82 | 1,25% | 40,00 |
| 16.01.2023 | 15,55 | 15,69 | 15,54 | 15,62 | -0,58% | 90,00 |
| 13.01.2023 | 15,63 | 15,79 | 14,84 | 15,72 | 1,37% | 100,00 |
| 12.01.2023 | 14,21 | 15,58 | 13,99 | 15,50 | 8,63% | 500,00 |
| 11.01.2023 | 14,09 | 14,42 | 13,85 | 14,27 | 0,83% | 372,00 |
| 10.01.2023 | 13,55 | 14,16 | 13,45 | 14,15 | 3,93% | - |
| 09.01.2023 | 13,28 | 13,76 | 13,20 | 13,62 | 2,34% | - |
| 06.01.2023 | 13,28 | 13,45 | 13,17 | 13,31 | 0,09% | - |