11,970€
0,25%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 12,49 | 12,51 | 11,92 | 11,93 | -4,64% | 9.345,00 |
| 01.11.2024 | 12,37 | 12,58 | 12,24 | 12,51 | 1,63% | 5.274,00 |
| 31.10.2024 | 12,72 | 12,85 | 12,30 | 12,31 | -3,99% | 14.518,00 |
| 30.10.2024 | 12,76 | 12,87 | 12,58 | 12,82 | 0,32% | 14.048,00 |
| 29.10.2024 | 12,60 | 12,82 | 12,32 | 12,78 | 1,42% | 26.902,00 |
| 28.10.2024 | 12,26 | 12,80 | 12,15 | 12,60 | 3,32% | 15.254,00 |
| 25.10.2024 | 11,80 | 12,41 | 11,73 | 12,20 | 3,29% | 9.891,00 |
| 24.10.2024 | 12,06 | 12,51 | 11,39 | 11,81 | -0,77% | 26.338,00 |
| 23.10.2024 | 11,97 | 12,08 | 11,76 | 11,90 | -0,78% | 11.456,00 |
| 22.10.2024 | 11,96 | 12,04 | 11,67 | 11,99 | 0,03% | 18.488,00 |
| 21.10.2024 | 12,05 | 12,19 | 11,76 | 11,99 | -0,23% | 7.201,00 |
| 18.10.2024 | 11,86 | 12,18 | 11,76 | 12,02 | 1,68% | 9.569,00 |
| 17.10.2024 | 11,77 | 11,98 | 11,67 | 11,82 | -0,57% | 27.287,00 |
| 16.10.2024 | 11,04 | 11,90 | 10,89 | 11,89 | 7,60% | 17.495,00 |
| 15.10.2024 | 10,87 | 11,42 | 10,86 | 11,05 | 1,51% | 26.551,00 |
| 14.10.2024 | 10,66 | 10,96 | 10,66 | 10,88 | 0,70% | 2.359,00 |
| 11.10.2024 | 10,76 | 10,81 | 10,55 | 10,81 | 0,42% | 4.678,00 |
| 10.10.2024 | 10,90 | 11,01 | 10,46 | 10,76 | -1,37% | 23.711,00 |
| 09.10.2024 | 10,83 | 11,19 | 10,72 | 10,91 | 0,44% | 8.998,00 |
| 08.10.2024 | 10,49 | 11,03 | 10,40 | 10,86 | 3,31% | 15.397,00 |
| 07.10.2024 | 10,47 | 10,63 | 10,36 | 10,51 | 0,39% | 17.170,00 |
| 04.10.2024 | 10,07 | 10,91 | 9,86 | 10,47 | 6,70% | 26.658,00 |
| 03.10.2024 | 9,76 | 9,92 | 9,60 | 9,82 | 0,82% | 645,00 |
| 02.10.2024 | 9,83 | 9,88 | 9,61 | 9,74 | -1,12% | 14.474,00 |
| 01.10.2024 | 10,00 | 10,23 | 9,77 | 9,85 | -2,45% | 8.284,00 |
| 30.09.2024 | 10,35 | 10,45 | 10,07 | 10,09 | -2,75% | 18.962,00 |
| 27.09.2024 | 10,52 | 10,67 | 10,36 | 10,38 | -1,65% | 7.903,00 |
| 26.09.2024 | 9,92 | 10,72 | 9,86 | 10,55 | 6,67% | 32.901,00 |
| 25.09.2024 | 9,81 | 10,00 | 9,81 | 9,89 | 0,26% | 1.254,00 |
| 24.09.2024 | 9,88 | 10,04 | 9,79 | 9,87 | -0,20% | 1.199,00 |
| 23.09.2024 | 9,94 | 10,03 | 9,67 | 9,88 | 0,26% | 3.650,00 |
| 20.09.2024 | 9,94 | 10,02 | 9,77 | 9,86 | -0,98% | - |
| 19.09.2024 | 10,10 | 10,23 | 9,91 | 9,96 | 0,11% | 7.536,00 |
| 18.09.2024 | 10,03 | 10,12 | 9,83 | 9,95 | -0,99% | 8.565,00 |
| 17.09.2024 | 9,71 | 10,12 | 9,62 | 10,05 | 3,36% | 6.077,00 |
| 16.09.2024 | 9,68 | 9,78 | 9,53 | 9,72 | 0,75% | 377,00 |
| 13.09.2024 | 9,82 | 10,07 | 9,58 | 9,65 | -1,91% | 662,00 |
| 12.09.2024 | 9,78 | 10,09 | 9,46 | 9,83 | 0,37% | 1.641,00 |
| 11.09.2024 | 9,88 | 9,98 | 9,51 | 9,80 | -1,47% | 8.115,00 |
| 10.09.2024 | 10,03 | 10,30 | 9,87 | 9,94 | -2,12% | 3.365,00 |
| 09.09.2024 | 9,75 | 10,16 | 9,63 | 10,16 | 4,15% | 4.906,00 |
| 06.09.2024 | 9,69 | 10,02 | 9,59 | 9,75 | 0,51% | 2.460,00 |
| 05.09.2024 | 9,51 | 10,06 | 9,49 | 9,70 | 1,09% | 3.235,00 |
| 04.09.2024 | 9,50 | 9,72 | 9,49 | 9,60 | 0,13% | 1.479,00 |
| 03.09.2024 | 9,59 | 9,73 | 9,48 | 9,59 | -0,60% | 4.007,00 |
| 02.09.2024 | 9,60 | 9,80 | 9,46 | 9,65 | 0,34% | 4.952,00 |
| 30.08.2024 | 9,40 | 9,84 | 9,37 | 9,61 | 2,52% | 3.043,00 |
| 29.08.2024 | 9,03 | 9,48 | 9,03 | 9,38 | 2,72% | 4.538,00 |
| 28.08.2024 | 9,20 | 9,27 | 9,03 | 9,13 | 0,43% | 1.254,00 |
| 27.08.2024 | 9,22 | 9,30 | 8,94 | 9,09 | -0,71% | 19.101,00 |
| 26.08.2024 | 9,29 | 9,37 | 9,14 | 9,15 | -1,36% | 2.770,00 |
| 23.08.2024 | 9,25 | 9,38 | 9,16 | 9,28 | 1,59% | 2.184,00 |
| 22.08.2024 | 9,36 | 9,48 | 9,13 | 9,13 | -2,08% | 2.623,00 |
| 21.08.2024 | 9,32 | 9,38 | 9,24 | 9,33 | 0,84% | 896,00 |
| 20.08.2024 | 9,34 | 9,41 | 9,20 | 9,25 | -0,39% | 7.226,00 |
| 19.08.2024 | 9,22 | 9,37 | 9,06 | 9,29 | 1,93% | 6.228,00 |
| 16.08.2024 | 9,24 | 9,26 | 9,07 | 9,11 | -0,85% | 4.026,00 |
| 15.08.2024 | 8,92 | 9,28 | 8,74 | 9,19 | 3,97% | 9.350,00 |
| 14.08.2024 | 8,92 | 9,04 | 8,71 | 8,84 | -0,87% | 7.292,00 |
| 13.08.2024 | 8,81 | 8,93 | 8,72 | 8,92 | 1,48% | 3.083,00 |
| 12.08.2024 | 8,97 | 9,04 | 8,78 | 8,79 | -2,64% | 5.690,00 |
| 09.08.2024 | 9,06 | 9,40 | 8,90 | 9,03 | -0,43% | 6.970,00 |
| 08.08.2024 | 8,46 | 9,07 | 8,43 | 9,07 | 6,87% | 1.618,00 |
| 07.08.2024 | 8,57 | 8,72 | 8,42 | 8,48 | -0,27% | 16.352,00 |
| 06.08.2024 | 8,67 | 9,01 | 8,45 | 8,51 | 0,37% | 21.723,00 |
| 05.08.2024 | 8,58 | 9,00 | 8,12 | 8,47 | -3,81% | 26.843,00 |
| 02.08.2024 | 9,31 | 9,47 | 8,79 | 8,81 | -6,12% | 20.194,00 |
| 01.08.2024 | 9,97 | 9,97 | 9,35 | 9,38 | -4,41% | 7.690,00 |
| 31.07.2024 | 10,06 | 10,18 | 9,78 | 9,82 | -1,43% | 895,00 |
| 30.07.2024 | 9,61 | 10,11 | 9,55 | 9,96 | 3,48% | 6.252,00 |
| 29.07.2024 | 9,81 | 9,91 | 9,59 | 9,62 | -1,56% | 2.688,00 |
| 26.07.2024 | 9,82 | 9,97 | 9,41 | 9,78 | 0,27% | 19.848,00 |
| 25.07.2024 | 9,40 | 10,03 | 8,47 | 9,75 | 3,86% | 94.702,00 |
| 24.07.2024 | 9,61 | 9,72 | 9,34 | 9,39 | -2,85% | 16.122,00 |
| 23.07.2024 | 9,73 | 9,89 | 9,66 | 9,66 | -1,53% | 10.047,00 |
| 22.07.2024 | 9,91 | 9,91 | 9,52 | 9,81 | 0,76% | 16.859,00 |
| 19.07.2024 | 9,86 | 9,91 | 9,58 | 9,74 | -0,12% | 16.876,00 |
| 18.07.2024 | 9,97 | 10,16 | 9,74 | 9,75 | -3,00% | 33.305,00 |
| 17.07.2024 | 10,12 | 10,18 | 9,90 | 10,05 | -2,10% | 5.591,00 |
| 16.07.2024 | 9,68 | 10,31 | 9,60 | 10,27 | 5,22% | 7.611,00 |
| 15.07.2024 | 9,90 | 10,08 | 9,69 | 9,76 | -0,29% | 7.255,00 |
| 12.07.2024 | 9,91 | 10,02 | 9,70 | 9,79 | -1,02% | 23.828,00 |
| 11.07.2024 | 10,30 | 10,36 | 9,52 | 9,89 | -4,17% | 45.446,00 |
| 10.07.2024 | 10,19 | 10,36 | 10,09 | 10,32 | 1,58% | 3.098,00 |
| 09.07.2024 | 10,08 | 10,28 | 10,05 | 10,16 | 0,56% | 3.388,00 |
| 08.07.2024 | 10,20 | 10,29 | 10,08 | 10,10 | -0,96% | 7.160,00 |
| 05.07.2024 | 10,32 | 10,38 | 10,15 | 10,20 | -0,54% | 17.066,00 |
| 04.07.2024 | 10,30 | 10,61 | 10,23 | 10,25 | -0,84% | 6.895,00 |
| 03.07.2024 | 10,30 | 10,40 | 10,24 | 10,34 | 0,60% | 5.986,00 |
| 02.07.2024 | 10,34 | 10,34 | 10,21 | 10,28 | 0,04% | 4.717,00 |
| 01.07.2024 | 10,51 | 10,67 | 10,25 | 10,28 | -2,74% | 4.811,00 |
| 28.06.2024 | 10,45 | 10,61 | 10,45 | 10,57 | 0,37% | 2.088,00 |
| 27.06.2024 | 10,42 | 10,62 | 10,28 | 10,53 | 1,24% | 8.116,00 |
| 26.06.2024 | 10,42 | 10,60 | 10,26 | 10,40 | 0,15% | 8.819,00 |
| 25.06.2024 | 10,46 | 10,62 | 10,38 | 10,38 | -0,27% | 4.312,00 |
| 24.06.2024 | 10,49 | 10,56 | 10,41 | 10,41 | -0,63% | 2.868,00 |
| 21.06.2024 | 10,51 | 10,61 | 10,39 | 10,48 | -0,26% | 10.973,00 |
| 20.06.2024 | 10,76 | 10,77 | 10,45 | 10,50 | -2,02% | 11.669,00 |
| 19.06.2024 | 10,53 | 10,86 | 10,43 | 10,72 | 2,00% | 5.539,00 |
| 18.06.2024 | 10,63 | 10,71 | 10,50 | 10,51 | -1,55% | 4.872,00 |