12,068€
1,38%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 12,09 | 12,30 | 11,97 | 12,06 | 1,32% | 11.551,00 |
| 27.11.2025 | 12,03 | 12,18 | 11,90 | 11,90 | -1,82% | 3.296,00 |
| 26.11.2025 | 11,60 | 12,14 | 11,51 | 12,12 | 3,45% | 25.284,00 |
| 25.11.2025 | 11,38 | 11,93 | 11,29 | 11,72 | 2,80% | 25.275,00 |
| 24.11.2025 | 11,25 | 11,44 | 11,10 | 11,40 | 1,82% | 13.785,00 |
| 21.11.2025 | 10,63 | 11,35 | 10,53 | 11,19 | 4,97% | 17.312,00 |
| 20.11.2025 | 10,95 | 11,12 | 10,65 | 10,66 | -0,42% | 3.500,00 |
| 19.11.2025 | 10,68 | 11,09 | 10,53 | 10,71 | 0,09% | 12.235,00 |
| 18.11.2025 | 10,61 | 10,76 | 10,45 | 10,70 | -0,81% | 3.133,00 |
| 17.11.2025 | 11,01 | 11,14 | 10,76 | 10,79 | -1,59% | 5.396,00 |
| 14.11.2025 | 11,28 | 11,31 | 10,92 | 10,96 | -2,82% | 29.663,00 |
| 13.11.2025 | 11,63 | 11,68 | 11,23 | 11,28 | -3,30% | - |
| 12.11.2025 | 11,31 | 11,67 | 11,23 | 11,66 | 3,99% | 11.024,00 |
| 11.11.2025 | 11,52 | 11,59 | 11,21 | 11,22 | -3,04% | 5.179,00 |
| 10.11.2025 | 11,99 | 12,18 | 11,52 | 11,57 | -1,49% | 19.822,00 |
| 07.11.2025 | 11,45 | 11,91 | 11,02 | 11,74 | 2,28% | 33.152,00 |
| 06.11.2025 | 11,72 | 11,75 | 11,24 | 11,48 | -2,20% | 27.557,00 |
| 05.11.2025 | 10,98 | 11,79 | 10,98 | 11,74 | 6,66% | 38.089,00 |
| 04.11.2025 | 11,41 | 11,51 | 10,92 | 11,01 | -5,06% | 49.248,00 |
| 03.11.2025 | 11,40 | 11,71 | 11,29 | 11,59 | 2,09% | 31.114,00 |
| 31.10.2025 | 11,10 | 11,40 | 10,96 | 11,36 | 0,25% | 13.982,00 |
| 30.10.2025 | 11,16 | 11,34 | 11,05 | 11,33 | 1,79% | 5.914,00 |
| 29.10.2025 | 11,09 | 11,18 | 10,89 | 11,13 | 2,11% | 62.686,00 |
| 28.10.2025 | 11,36 | 11,54 | 10,84 | 10,90 | -5,29% | 12.976,00 |
| 27.10.2025 | 12,07 | 12,07 | 11,47 | 11,51 | -2,55% | 62.059,00 |
| 24.10.2025 | 11,02 | 11,94 | 10,94 | 11,81 | 7,55% | 81.671,00 |
| 23.10.2025 | 10,49 | 11,23 | 10,33 | 10,98 | 5,87% | 47.505,00 |
| 22.10.2025 | 10,61 | 10,67 | 10,35 | 10,37 | -2,67% | 19.012,00 |
| 21.10.2025 | 10,39 | 10,68 | 10,39 | 10,66 | 1,87% | 51.101,00 |
| 20.10.2025 | 10,24 | 10,51 | 10,14 | 10,46 | 1,77% | 8.450,00 |
| 17.10.2025 | 10,17 | 10,29 | 9,92 | 10,28 | 1,34% | 11.792,00 |
| 16.10.2025 | 10,62 | 10,77 | 10,07 | 10,14 | -5,24% | 1.170,00 |
| 15.10.2025 | 10,52 | 10,71 | 10,48 | 10,70 | 3,35% | 24.581,00 |
| 14.10.2025 | 10,08 | 10,37 | 9,96 | 10,36 | 2,83% | 31.058,00 |
| 13.10.2025 | 10,02 | 10,39 | 9,91 | 10,07 | 0,89% | 8.070,00 |
| 10.10.2025 | 10,08 | 10,41 | 9,84 | 9,98 | -0,58% | 30.419,00 |
| 09.10.2025 | 10,20 | 10,76 | 9,96 | 10,04 | -1,72% | 61.271,00 |
| 08.10.2025 | 10,04 | 10,34 | 9,93 | 10,22 | 1,95% | 19.258,00 |
| 07.10.2025 | 10,13 | 10,27 | 9,60 | 10,02 | -0,49% | 4.322,00 |
| 06.10.2025 | 9,99 | 10,15 | 9,78 | 10,07 | 2,22% | 24.466,00 |
| 03.10.2025 | 9,82 | 9,90 | 9,70 | 9,85 | -0,04% | 10.718,00 |
| 02.10.2025 | 9,76 | 9,86 | 9,51 | 9,86 | 2,04% | 12.646,00 |
| 01.10.2025 | 9,51 | 10,14 | 9,23 | 9,66 | 1,71% | 43.145,00 |
| 30.09.2025 | 9,71 | 9,84 | 9,41 | 9,50 | -1,21% | 29.381,00 |
| 29.09.2025 | 9,72 | 9,83 | 9,49 | 9,61 | -0,76% | 12.968,00 |
| 26.09.2025 | 9,79 | 9,91 | 9,65 | 9,69 | -1,38% | 17.483,00 |
| 25.09.2025 | 10,24 | 10,25 | 9,78 | 9,82 | -4,04% | 69.445,00 |
| 24.09.2025 | 10,40 | 10,44 | 10,20 | 10,24 | -2,89% | 20.886,00 |
| 23.09.2025 | 10,44 | 10,59 | 10,32 | 10,54 | 1,71% | 27.667,00 |
| 22.09.2025 | 10,64 | 10,64 | 10,21 | 10,36 | -2,48% | 12.098,00 |
| 19.09.2025 | 10,68 | 10,77 | 10,48 | 10,63 | -0,41% | 2.071,00 |
| 18.09.2025 | 10,79 | 10,79 | 10,59 | 10,67 | 1,56% | 15.385,00 |
| 17.09.2025 | 10,47 | 10,85 | 10,45 | 10,51 | 0,63% | 32.772,00 |
| 16.09.2025 | 10,70 | 10,73 | 10,28 | 10,44 | -1,88% | 11.060,00 |
| 15.09.2025 | 11,03 | 11,13 | 10,63 | 10,64 | -3,68% | 6.225,00 |
| 12.09.2025 | 11,04 | 11,26 | 10,91 | 11,05 | -0,05% | 4.418,00 |
| 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 |