11,028€
-0,24%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 11,04 | 11,04 | 10,91 | 11,02 | -0,27% | 4.318,00 |
| 11.09.2025 | 10,98 | 11,19 | 10,75 | 11,05 | 0,28% | 7.479,00 |
| 10.09.2025 | 10,93 | 11,17 | 10,78 | 11,02 | 1,09% | 1.041,00 |
| 09.09.2025 | 11,01 | 11,12 | 10,79 | 10,90 | -1,16% | 16.562,00 |
| 08.09.2025 | 11,20 | 11,25 | 10,97 | 11,03 | -1,15% | 6.238,00 |
| 05.09.2025 | 11,07 | 11,31 | 10,95 | 11,16 | 1,14% | 39.223,00 |
| 04.09.2025 | 11,67 | 11,72 | 11,03 | 11,03 | -4,32% | 30.888,00 |
| 03.09.2025 | 11,52 | 12,03 | 11,39 | 11,53 | 0,21% | 4.961,00 |
| 02.09.2025 | 11,60 | 11,70 | 11,10 | 11,51 | -0,98% | 23.166,00 |
| 01.09.2025 | 11,65 | 11,70 | 11,27 | 11,62 | 1,72% | 12.015,00 |
| 29.08.2025 | 11,33 | 11,44 | 11,25 | 11,43 | 0,63% | 26.169,00 |
| 28.08.2025 | 11,24 | 11,43 | 11,19 | 11,35 | 0,55% | 19.492,00 |
| 27.08.2025 | 11,32 | 11,52 | 11,20 | 11,29 | -0,16% | 3.113,00 |
| 26.08.2025 | 11,17 | 11,31 | 11,05 | 11,31 | 0,73% | 1.272,00 |
| 25.08.2025 | 11,65 | 11,65 | 11,07 | 11,23 | -2,78% | 19.940,00 |
| 22.08.2025 | 10,84 | 11,58 | 10,69 | 11,55 | 6,58% | 37.994,00 |
| 21.08.2025 | 11,03 | 11,20 | 10,75 | 10,84 | -1,46% | 14.493,00 |
| 20.08.2025 | 11,27 | 11,49 | 10,94 | 11,00 | -3,08% | 48.732,00 |
| 19.08.2025 | 11,29 | 11,46 | 11,16 | 11,35 | 0,47% | 14.074,00 |
| 18.08.2025 | 11,23 | 11,43 | 11,16 | 11,29 | 0,22% | 31.497,00 |
| 15.08.2025 | 10,99 | 11,29 | 10,96 | 11,27 | 2,59% | 11.218,00 |
| 14.08.2025 | 11,19 | 11,25 | 10,86 | 10,98 | -2,02% | 14.511,00 |
| 13.08.2025 | 11,07 | 11,29 | 10,89 | 11,21 | 0,79% | 45.396,00 |
| 12.08.2025 | 9,97 | 11,15 | 9,94 | 11,12 | 11,49% | 105.541,00 |
| 11.08.2025 | 9,98 | 10,10 | 9,92 | 9,98 | 0,00% | 2.651,00 |
| 08.08.2025 | 10,07 | 10,14 | 9,93 | 9,98 | -0,92% | 25.616,00 |
| 07.08.2025 | 10,06 | 10,16 | 9,94 | 10,07 | 0,01% | 19.857,00 |
| 06.08.2025 | 10,05 | 10,15 | 9,88 | 10,07 | 0,06% | 14.273,00 |
| 05.08.2025 | 9,80 | 10,10 | 9,64 | 10,06 | 3,21% | 7.917,00 |
| 04.08.2025 | 9,57 | 9,76 | 9,52 | 9,75 | 2,22% | 12.962,00 |
| 01.08.2025 | 10,00 | 10,30 | 9,42 | 9,54 | -5,22% | 23.126,00 |
| 31.07.2025 | 10,17 | 10,20 | 9,94 | 10,06 | -0,09% | 24.329,00 |
| 30.07.2025 | 9,96 | 10,12 | 9,81 | 10,07 | 1,84% | 69.725,00 |
| 29.07.2025 | 10,17 | 10,17 | 9,86 | 9,89 | -0,87% | 22.850,00 |
| 28.07.2025 | 9,96 | 10,01 | 9,81 | 9,98 | 1,90% | 19.212,00 |
| 25.07.2025 | 9,80 | 9,97 | 9,70 | 9,79 | 0,68% | 15.039,00 |
| 24.07.2025 | 10,91 | 10,93 | 9,65 | 9,73 | -9,81% | 113.062,00 |
| 23.07.2025 | 10,71 | 10,86 | 10,65 | 10,78 | 1,34% | 29.803,00 |
| 22.07.2025 | 10,56 | 10,68 | 10,42 | 10,64 | 1,02% | 8.365,00 |
| 21.07.2025 | 10,88 | 10,88 | 10,53 | 10,53 | -1,95% | 31.462,00 |
| 18.07.2025 | 10,77 | 10,82 | 10,47 | 10,74 | 0,07% | 3.973,00 |
| 17.07.2025 | 10,53 | 11,16 | 10,41 | 10,74 | 1,69% | 52.654,00 |
| 16.07.2025 | 10,47 | 10,64 | 10,18 | 10,56 | 0,68% | 25.904,00 |
| 15.07.2025 | 10,65 | 10,71 | 10,48 | 10,49 | -1,21% | 16.366,00 |
| 14.07.2025 | 10,41 | 10,63 | 10,33 | 10,62 | 1,57% | 10.010,00 |
| 11.07.2025 | 11,09 | 11,21 | 10,45 | 10,45 | -5,80% | 65.832,00 |
| 10.07.2025 | 9,81 | 11,27 | 9,70 | 11,09 | 13,40% | 148.830,00 |
| 09.07.2025 | 9,97 | 10,14 | 9,73 | 9,78 | -0,92% | 57.171,00 |
| 08.07.2025 | 9,87 | 10,16 | 9,85 | 9,87 | -0,02% | 9.490,00 |
| 07.07.2025 | 9,84 | 10,20 | 9,78 | 9,88 | 1,56% | 33.132,00 |
| 04.07.2025 | 9,89 | 10,10 | 9,70 | 9,73 | -2,29% | 3.089,00 |
| 03.07.2025 | 9,88 | 10,15 | 9,85 | 9,95 | 0,96% | 11.773,00 |
| 02.07.2025 | 9,82 | 10,00 | 9,72 | 9,86 | 0,95% | 1.945,00 |
| 01.07.2025 | 9,51 | 9,95 | 9,43 | 9,77 | 2,48% | 31.450,00 |
| 30.06.2025 | 9,67 | 9,80 | 9,50 | 9,53 | -1,24% | 22.543,00 |
| 27.06.2025 | 9,55 | 9,73 | 9,49 | 9,65 | 1,34% | 7.390,00 |
| 26.06.2025 | 9,61 | 9,63 | 9,37 | 9,52 | 0,21% | 9.277,00 |
| 25.06.2025 | 9,81 | 9,95 | 9,41 | 9,50 | -3,09% | 8.642,00 |
| 24.06.2025 | 9,73 | 9,85 | 9,50 | 9,80 | 3,99% | 28.035,00 |
| 23.06.2025 | 9,17 | 9,49 | 8,91 | 9,43 | 2,29% | 23.061,00 |
| 20.06.2025 | 9,20 | 9,37 | 9,11 | 9,22 | 1,73% | 25.606,00 |
| 19.06.2025 | 9,20 | 9,37 | 8,88 | 9,06 | -1,78% | 4.777,00 |
| 18.06.2025 | 9,17 | 9,36 | 9,15 | 9,22 | 0,36% | 11.142,00 |
| 17.06.2025 | 9,30 | 9,43 | 9,10 | 9,19 | -2,70% | 6.657,00 |
| 16.06.2025 | 9,08 | 9,45 | 9,00 | 9,45 | 5,37% | 28.221,00 |
| 13.06.2025 | 9,26 | 9,28 | 8,93 | 8,96 | -4,65% | 19.006,00 |
| 12.06.2025 | 9,61 | 9,78 | 9,23 | 9,40 | -2,35% | 53.813,00 |
| 11.06.2025 | 10,33 | 10,47 | 9,57 | 9,63 | -7,11% | 10.196,00 |
| 10.06.2025 | 10,31 | 10,48 | 10,23 | 10,37 | 0,47% | 4.502,00 |
| 09.06.2025 | 10,29 | 10,48 | 10,26 | 10,32 | -0,23% | 2.069,00 |
| 06.06.2025 | 9,88 | 10,35 | 9,87 | 10,34 | 4,92% | 19.756,00 |
| 05.06.2025 | 10,01 | 10,06 | 9,81 | 9,86 | -1,62% | 9.455,00 |
| 04.06.2025 | 10,11 | 10,16 | 9,91 | 10,02 | -0,74% | 14.186,00 |
| 03.06.2025 | 9,91 | 10,15 | 9,86 | 10,09 | 1,47% | 6.779,00 |
| 02.06.2025 | 9,96 | 10,03 | 9,67 | 9,95 | -1,04% | 7.821,00 |
| 30.05.2025 | 10,04 | 10,10 | 9,88 | 10,05 | 0,64% | 1.087,00 |
| 29.05.2025 | 10,49 | 10,57 | 9,97 | 9,99 | -1,28% | 5.390,00 |
| 28.05.2025 | 10,31 | 10,38 | 10,09 | 10,12 | -1,46% | 8.307,00 |
| 27.05.2025 | 10,09 | 10,41 | 9,93 | 10,27 | 1,56% | 13.966,00 |
| 26.05.2025 | 10,40 | 10,40 | 9,96 | 10,11 | 2,62% | 15.007,00 |
| 23.05.2025 | 10,06 | 10,11 | 9,66 | 9,85 | -2,48% | 18.201,00 |
| 22.05.2025 | 9,97 | 10,24 | 9,85 | 10,10 | 1,70% | 8.618,00 |
| 21.05.2025 | 10,28 | 10,35 | 9,88 | 9,93 | -3,77% | 22.287,00 |
| 20.05.2025 | 10,49 | 10,62 | 10,26 | 10,32 | -1,94% | 13.014,00 |
| 19.05.2025 | 10,36 | 10,61 | 10,22 | 10,53 | -0,91% | 39.827,00 |
| 16.05.2025 | 10,47 | 10,75 | 10,44 | 10,62 | 1,09% | 2.385,00 |
| 15.05.2025 | 10,57 | 10,72 | 10,25 | 10,51 | -0,84% | 59.729,00 |
| 14.05.2025 | 11,06 | 11,17 | 10,58 | 10,60 | -3,71% | 6.963,00 |
| 13.05.2025 | 10,46 | 11,09 | 10,44 | 11,01 | 4,57% | 17.250,00 |
| 12.05.2025 | 10,25 | 10,87 | 10,18 | 10,53 | 6,68% | 41.371,00 |
| 09.05.2025 | 9,88 | 10,03 | 9,71 | 9,87 | 0,28% | 4.680,00 |
| 08.05.2025 | 9,43 | 9,96 | 9,38 | 9,84 | 5,38% | 32.961,00 |
| 07.05.2025 | 9,33 | 9,41 | 9,20 | 9,34 | 1,66% | 6.377,00 |
| 06.05.2025 | 9,42 | 9,50 | 9,17 | 9,18 | -2,64% | 19.971,00 |
| 05.05.2025 | 9,26 | 9,70 | 9,13 | 9,43 | 1,52% | 10.153,00 |
| 02.05.2025 | 8,88 | 9,43 | 8,78 | 9,29 | 5,74% | 27.936,00 |
| 30.04.2025 | 8,62 | 8,81 | 8,32 | 8,79 | 1,09% | 16.842,00 |
| 29.04.2025 | 8,64 | 8,75 | 8,45 | 8,69 | 0,66% | 17.415,00 |
| 28.04.2025 | 8,53 | 8,81 | 8,49 | 8,64 | 0,66% | 8.744,00 |
| 25.04.2025 | 8,54 | 8,65 | 8,37 | 8,58 | 1,80% | 22.499,00 |