9,950€
0,93%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 8,30 | 8,50 | 8,05 | 8,43 | 2,24% | 36.677,00 |
| 23.04.2025 | 8,44 | 8,80 | 8,23 | 8,24 | 1,28% | 48.556,00 |
| 22.04.2025 | 7,92 | 8,16 | 7,88 | 8,14 | -2,01% | 27.889,00 |
| 17.04.2025 | 8,38 | 8,54 | 8,17 | 8,31 | 0,48% | 35.865,00 |
| 16.04.2025 | 8,62 | 8,86 | 8,14 | 8,27 | -5,47% | 49.045,00 |
| 15.04.2025 | 8,37 | 8,83 | 8,36 | 8,74 | 3,68% | 25.399,00 |
| 14.04.2025 | 8,67 | 8,89 | 8,30 | 8,43 | -1,13% | 16.272,00 |
| 11.04.2025 | 8,60 | 8,75 | 8,17 | 8,53 | 0,60% | 41.220,00 |
| 10.04.2025 | 10,07 | 10,16 | 8,44 | 8,48 | -16,63% | 58.640,00 |
| 09.04.2025 | 8,13 | 10,24 | 8,05 | 10,17 | 22,82% | 69.896,00 |
| 08.04.2025 | 8,91 | 9,22 | 8,14 | 8,28 | -6,72% | 71.277,00 |
| 07.04.2025 | 8,12 | 9,32 | 7,91 | 8,88 | 3,13% | 48.100,00 |
| 04.04.2025 | 8,65 | 8,73 | 7,76 | 8,61 | -0,15% | 146.703,00 |
| 03.04.2025 | 9,42 | 9,54 | 8,57 | 8,62 | -11,62% | 67.597,00 |
| 02.04.2025 | 9,53 | 9,81 | 9,32 | 9,76 | 2,13% | 31.360,00 |
| 01.04.2025 | 9,74 | 9,89 | 9,18 | 9,55 | -2,13% | 32.051,00 |
| 31.03.2025 | 9,81 | 9,87 | 9,31 | 9,76 | -1,17% | 23.783,00 |
| 28.03.2025 | 10,33 | 10,41 | 9,84 | 9,88 | -4,54% | 25.288,00 |
| 27.03.2025 | 10,57 | 10,66 | 10,28 | 10,35 | -2,90% | 49.504,00 |
| 26.03.2025 | 10,66 | 10,75 | 10,48 | 10,66 | -0,13% | 14.355,00 |
| 25.03.2025 | 10,92 | 11,15 | 10,61 | 10,67 | -2,51% | 14.650,00 |
| 24.03.2025 | 10,60 | 11,01 | 10,55 | 10,94 | 4,16% | 26.424,00 |
| 21.03.2025 | 10,41 | 10,54 | 10,12 | 10,51 | 1,15% | 5.293,00 |
| 20.03.2025 | 10,61 | 10,67 | 10,33 | 10,39 | -1,57% | 15.464,00 |
| 19.03.2025 | 10,22 | 10,64 | 10,16 | 10,55 | 4,33% | 27.141,00 |
| 18.03.2025 | 10,41 | 10,52 | 10,06 | 10,12 | -2,70% | 27.444,00 |
| 17.03.2025 | 9,99 | 10,50 | 9,91 | 10,40 | 4,12% | 46.493,00 |
| 14.03.2025 | 9,90 | 10,04 | 9,70 | 9,99 | 1,16% | 21.937,00 |
| 13.03.2025 | 10,05 | 10,23 | 9,64 | 9,87 | -1,86% | 61.677,00 |
| 12.03.2025 | 10,67 | 10,83 | 9,99 | 10,06 | -4,67% | 51.298,00 |
| 11.03.2025 | 10,65 | 11,52 | 10,47 | 10,55 | -1,59% | 76.611,00 |
| 10.03.2025 | 11,91 | 12,01 | 10,72 | 10,72 | -10,63% | 25.785,00 |
| 07.03.2025 | 12,28 | 12,55 | 11,61 | 12,00 | -2,36% | 25.434,00 |
| 06.03.2025 | 13,02 | 13,11 | 12,24 | 12,29 | -5,85% | 8.478,00 |
| 05.03.2025 | 12,76 | 13,20 | 12,49 | 13,05 | 3,68% | 7.225,00 |
| 04.03.2025 | 13,30 | 13,30 | 12,37 | 12,59 | -5,05% | 27.585,00 |
| 03.03.2025 | 13,86 | 13,98 | 13,15 | 13,26 | -4,10% | 7.209,00 |
| 28.02.2025 | 13,94 | 14,17 | 13,73 | 13,83 | -1,09% | 8.331,00 |
| 27.02.2025 | 14,59 | 14,74 | 13,65 | 13,98 | -3,47% | 15.630,00 |
| 26.02.2025 | 14,52 | 14,93 | 14,37 | 14,48 | 0,82% | 1.880,00 |
| 25.02.2025 | 14,66 | 14,73 | 14,08 | 14,36 | -1,78% | 6.122,00 |
| 24.02.2025 | 14,59 | 14,83 | 14,45 | 14,62 | 0,41% | 12.353,00 |
| 21.02.2025 | 15,12 | 15,35 | 14,43 | 14,57 | -3,52% | 10.062,00 |
| 20.02.2025 | 15,05 | 15,42 | 14,88 | 15,10 | -1,61% | 3.503,00 |
| 19.02.2025 | 15,40 | 15,51 | 15,16 | 15,34 | -0,29% | 1.844,00 |
| 18.02.2025 | 15,28 | 15,60 | 15,10 | 15,39 | 0,24% | 3.338,00 |
| 17.02.2025 | 15,10 | 15,50 | 15,05 | 15,35 | 0,87% | 1.718,00 |
| 14.02.2025 | 15,13 | 15,23 | 14,89 | 15,22 | 1,17% | 9.791,00 |
| 13.02.2025 | 15,66 | 15,88 | 14,83 | 15,04 | -3,84% | 8.270,00 |
| 12.02.2025 | 15,85 | 16,05 | 15,53 | 15,64 | -1,19% | 3.799,00 |
| 11.02.2025 | 16,13 | 16,19 | 15,60 | 15,83 | -1,80% | 5.411,00 |