14,554€
-3,59%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 16,70 | 16,80 | 16,05 | 16,12 | -2,96% | 7.591,00 |
| 07.02.2025 | 16,28 | 16,80 | 16,28 | 16,61 | 1,19% | 7.323,00 |
| 06.02.2025 | 16,37 | 16,69 | 16,31 | 16,42 | 0,75% | 2.799,00 |
| 05.02.2025 | 16,12 | 16,52 | 15,84 | 16,29 | 0,46% | 5.577,00 |
| 04.02.2025 | 16,33 | 16,36 | 16,00 | 16,22 | -0,02% | 2.770,00 |
| 03.02.2025 | 16,12 | 16,34 | 15,82 | 16,22 | -0,50% | 6.823,00 |
| 31.01.2025 | 16,41 | 16,61 | 16,28 | 16,31 | 0,37% | 5.485,00 |
| 30.01.2025 | 16,10 | 16,51 | 15,70 | 16,25 | -2,37% | 17.586,00 |
| 29.01.2025 | 16,47 | 16,67 | 16,06 | 16,64 | 1,24% | 2.898,00 |
| 28.01.2025 | 16,35 | 16,75 | 16,24 | 16,44 | 0,31% | 3.823,00 |
| 27.01.2025 | 15,81 | 16,72 | 15,18 | 16,39 | 1,40% | 24.027,00 |
| 24.01.2025 | 16,24 | 16,48 | 15,81 | 16,16 | -1,08% | 10.078,00 |
| 23.01.2025 | 18,13 | 18,30 | 15,88 | 16,33 | -9,07% | 22.149,00 |
| 22.01.2025 | 18,26 | 18,36 | 17,63 | 17,96 | 0,49% | 13.404,00 |
| 21.01.2025 | 17,57 | 17,94 | 17,55 | 17,88 | 1,85% | 14.309,00 |
| 20.01.2025 | 17,74 | 17,91 | 17,42 | 17,55 | -1,25% | 2.275,00 |
| 17.01.2025 | 17,85 | 18,26 | 17,61 | 17,78 | 0,19% | 6.613,00 |
| 16.01.2025 | 17,61 | 17,80 | 17,27 | 17,74 | 1,16% | 3.119,00 |
| 15.01.2025 | 17,70 | 18,14 | 17,01 | 17,54 | -0,70% | 7.814,00 |
| 14.01.2025 | 17,32 | 17,72 | 17,19 | 17,66 | 2,61% | 7.105,00 |
| 13.01.2025 | 17,81 | 17,90 | 16,95 | 17,21 | -4,10% | 16.718,00 |
| 10.01.2025 | 17,09 | 18,22 | 16,91 | 17,95 | 6,63% | 15.920,00 |
| 09.01.2025 | 17,07 | 17,11 | 16,76 | 16,83 | -1,26% | 2.841,00 |
| 08.01.2025 | 17,13 | 17,20 | 16,59 | 17,05 | -0,18% | 6.539,00 |
| 07.01.2025 | 16,98 | 17,30 | 16,71 | 17,08 | 1,28% | 5.672,00 |
| 06.01.2025 | 16,40 | 17,26 | 16,36 | 16,86 | 2,49% | 14.357,00 |
| 03.01.2025 | 16,64 | 16,71 | 15,80 | 16,45 | -0,77% | 7.699,00 |
| 02.01.2025 | 16,85 | 17,10 | 16,41 | 16,58 | -0,27% | 7.451,00 |
| 30.12.2024 | 16,54 | 16,87 | 16,41 | 16,62 | -0,14% | 21.088,00 |
| 27.12.2024 | 16,64 | 16,80 | 16,33 | 16,65 | 0,51% | 3.619,00 |
| 23.12.2024 | 16,35 | 16,59 | 15,25 | 16,56 | 2,30% | 6.887,00 |
| 20.12.2024 | 15,96 | 16,47 | 15,00 | 16,19 | 0,85% | 11.677,00 |
| 19.12.2024 | 15,92 | 16,14 | 15,72 | 16,05 | 0,94% | 15.988,00 |
| 18.12.2024 | 15,91 | 16,47 | 15,71 | 15,90 | -0,20% | 5.795,00 |
| 17.12.2024 | 15,70 | 15,94 | 15,42 | 15,94 | 1,34% | 5.467,00 |
| 16.12.2024 | 15,96 | 16,22 | 15,67 | 15,73 | -2,54% | 6.324,00 |
| 13.12.2024 | 16,59 | 16,62 | 16,02 | 16,13 | -2,08% | 10.138,00 |
| 12.12.2024 | 16,85 | 16,98 | 16,47 | 16,48 | -1,79% | 2.428,00 |
| 11.12.2024 | 16,65 | 16,87 | 16,47 | 16,78 | 1,07% | 9.191,00 |
| 10.12.2024 | 16,39 | 17,28 | 16,23 | 16,60 | 2,08% | 21.437,00 |
| 09.12.2024 | 16,32 | 16,55 | 16,11 | 16,26 | -1,33% | 31.488,00 |
| 06.12.2024 | 16,39 | 17,07 | 15,85 | 16,48 | 0,56% | 28.385,00 |
| 05.12.2024 | 14,07 | 16,81 | 13,94 | 16,39 | 16,07% | 184.360,00 |
| 04.12.2024 | 13,82 | 14,35 | 13,74 | 14,12 | 2,65% | 6.132,00 |
| 03.12.2024 | 13,94 | 14,06 | 13,75 | 13,75 | -1,19% | 5.462,00 |
| 02.12.2024 | 13,78 | 14,07 | 13,72 | 13,92 | 1,39% | 3.683,00 |
| 29.11.2024 | 13,53 | 14,02 | 13,52 | 13,73 | -1,86% | 6.776,00 |
| 28.11.2024 | 13,92 | 14,15 | 13,60 | 13,99 | 1,00% | 2.738,00 |
| 27.11.2024 | 14,00 | 14,09 | 13,67 | 13,85 | -0,74% | 4.240,00 |
| 26.11.2024 | 14,29 | 14,31 | 13,89 | 13,95 | -1,71% | 10.462,00 |
| 25.11.2024 | 13,64 | 14,42 | 13,63 | 14,20 | 2,85% | 19.777,00 |
| 22.11.2024 | 13,57 | 13,86 | 13,51 | 13,80 | 1,75% | 4.121,00 |
| 21.11.2024 | 13,77 | 13,85 | 13,53 | 13,56 | -1,11% | 15.992,00 |
| 20.11.2024 | 13,56 | 13,75 | 13,29 | 13,72 | 1,37% | 2.978,00 |
| 19.11.2024 | 13,49 | 13,60 | 13,07 | 13,53 | 0,31% | 9.412,00 |
| 18.11.2024 | 13,73 | 13,82 | 13,28 | 13,49 | -1,36% | 8.251,00 |
| 15.11.2024 | 13,46 | 13,67 | 13,35 | 13,67 | 0,86% | 3.654,00 |
| 14.11.2024 | 13,25 | 13,87 | 13,20 | 13,56 | 2,11% | 14.824,00 |
| 13.11.2024 | 13,21 | 13,71 | 12,95 | 13,28 | 1,43% | 17.534,00 |
| 12.11.2024 | 13,22 | 13,30 | 12,94 | 13,09 | -1,38% | 8.201,00 |
| 11.11.2024 | 12,92 | 13,28 | 12,74 | 13,27 | 3,07% | 14.544,00 |
| 08.11.2024 | 12,69 | 13,08 | 12,56 | 12,88 | 2,25% | 7.503,00 |
| 07.11.2024 | 13,00 | 13,10 | 12,60 | 12,60 | -3,38% | 5.482,00 |
| 06.11.2024 | 12,52 | 13,20 | 12,15 | 13,04 | 7,92% | 37.056,00 |
| 05.11.2024 | 11,97 | 12,12 | 11,81 | 12,08 | 1,24% | 4.894,00 |
| 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 |