10,797€
-0,45%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,83 | 10,88 | 10,73 | 10,81 | -0,36% | 691,00 |
| 20.10.2026 | 10,37 | 11,23 | 10,31 | 10,85 | 2,43% | 1.317,00 |
| 19.10.2026 | 10,72 | 10,83 | 10,57 | 10,59 | 0,28% | 1.255,00 |
| 16.10.2026 | 10,96 | 11,06 | 10,55 | 10,56 | -3,29% | 2.022,00 |
| 15.10.2026 | 10,48 | 10,94 | 10,43 | 10,92 | 4,05% | 1.735,00 |
| 14.10.2026 | 11,13 | 11,23 | 10,46 | 10,49 | -5,63% | 12.494,00 |
| 13.10.2026 | 11,22 | 11,45 | 10,99 | 11,12 | -1,67% | 14.786,00 |
| 12.10.2026 | 11,43 | 11,49 | 11,26 | 11,31 | -0,09% | 401,00 |
| 09.10.2026 | 11,47 | 11,56 | 11,16 | 11,32 | -0,19% | 1.641,00 |
| 08.10.2026 | 11,46 | 11,47 | 11,21 | 11,34 | -0,77% | 301,00 |
| 07.10.2026 | 11,58 | 11,65 | 11,33 | 11,43 | -0,09% | 521,00 |
| 06.10.2026 | 11,47 | 11,79 | 11,43 | 11,44 | -0,27% | 6.900,00 |
| 05.10.2026 | 11,58 | 11,64 | 11,45 | 11,47 | -0,44% | 4.395,00 |
| 02.10.2026 | 11,71 | 12,01 | 11,48 | 11,52 | -1,37% | 5.802,00 |
| 01.10.2026 | 11,98 | 11,99 | 11,60 | 11,68 | -0,85% | 26.204,00 |
| 30.09.2026 | 11,99 | 12,08 | 11,65 | 11,78 | -1,32% | 7.849,00 |
| 29.09.2026 | 11,86 | 12,27 | 11,83 | 11,94 | 0,05% | 200,00 |
| 28.09.2026 | 12,05 | 12,08 | 11,72 | 11,93 | -1,67% | 6.000,00 |
| 25.09.2026 | 11,81 | 12,23 | 11,74 | 12,13 | 2,33% | 6.813,00 |
| 24.09.2026 | 11,67 | 11,97 | 11,52 | 11,86 | 1,05% | 2.858,00 |
| 23.09.2026 | 11,94 | 12,01 | 11,69 | 11,74 | -1,57% | 8.268,00 |
| 22.09.2026 | 11,87 | 12,27 | 11,78 | 11,92 | 1,98% | 7.921,00 |
| 21.09.2026 | 11,40 | 11,72 | 11,37 | 11,69 | 3,37% | 2.206,00 |
| 18.09.2026 | 11,34 | 11,41 | 11,27 | 11,31 | 0,14% | 9.569,00 |
| 17.09.2026 | 11,17 | 11,42 | 11,15 | 11,29 | 2,23% | 14.082,00 |
| 16.09.2026 | 11,12 | 11,50 | 10,99 | 11,05 | -0,18% | 23.031,00 |
| 15.09.2026 | 11,35 | 11,39 | 10,94 | 11,07 | -3,01% | 14.636,00 |
| 14.09.2026 | 11,17 | 11,42 | 10,93 | 11,41 | 0,76% | 2.505,00 |
| 11.09.2026 | 11,11 | 11,35 | 11,10 | 11,33 | 2,05% | 7.422,00 |
| 10.09.2026 | 11,15 | 11,23 | 10,89 | 11,10 | 0,27% | 3.792,00 |
| 09.09.2026 | 11,15 | 11,18 | 10,91 | 11,07 | -1,42% | 21.155,00 |
| 08.09.2026 | 11,26 | 11,35 | 11,09 | 11,23 | -3,03% | 14.627,00 |
| 07.09.2026 | 11,33 | 11,58 | 11,13 | 11,58 | 2,61% | 1.696,00 |
| 04.09.2026 | 11,22 | 11,37 | 11,17 | 11,28 | 1,20% | 1.772,00 |
| 03.09.2026 | 11,34 | 11,42 | 11,14 | 11,15 | -1,55% | 4.440,00 |
| 02.09.2026 | 11,19 | 11,52 | 11,13 | 11,33 | 0,53% | 1.490,00 |
| 01.09.2026 | 11,61 | 11,71 | 11,23 | 11,27 | -2,47% | 2.798,00 |
| 31.08.2026 | 11,70 | 11,82 | 11,45 | 11,55 | -1,91% | 5.572,00 |
| 28.08.2026 | 11,77 | 11,95 | 11,71 | 11,78 | -0,64% | 1.000,00 |
| 27.08.2026 | 11,98 | 12,04 | 11,79 | 11,85 | -1,13% | 1.001,00 |
| 26.08.2026 | 11,96 | 12,14 | 11,85 | 11,99 | 1,71% | 2.668,00 |
| 25.08.2026 | 11,75 | 12,04 | 11,64 | 11,79 | -0,08% | 4.538,00 |
| 24.08.2026 | 11,85 | 12,06 | 11,63 | 11,80 | -0,25% | 9.671,00 |
| 21.08.2026 | 11,60 | 11,87 | 11,55 | 11,83 | 2,12% | 4.671,00 |
| 20.08.2026 | 11,94 | 11,99 | 11,51 | 11,58 | -2,30% | 2.193,00 |
| 19.08.2026 | 12,08 | 12,24 | 11,84 | 11,85 | -2,68% | 6.749,00 |
| 18.08.2026 | 12,45 | 12,52 | 12,17 | 12,18 | -2,72% | 3.451,00 |
| 17.08.2026 | 12,86 | 12,92 | 12,45 | 12,52 | -2,20% | 1.804,00 |
| 14.08.2026 | 13,06 | 13,10 | 12,79 | 12,80 | -1,70% | 1.865,00 |
| 13.08.2026 | 13,04 | 13,23 | 12,96 | 13,02 | 0,36% | 5.503,00 |
| 12.08.2026 | 13,34 | 13,46 | 12,94 | 12,97 | -2,69% | 1.392,00 |
| 11.08.2026 | 13,08 | 13,42 | 12,94 | 13,33 | 0,79% | 639,00 |
| 10.08.2026 | 13,84 | 13,86 | 13,14 | 13,23 | -4,90% | 5.267,00 |
| 07.08.2026 | 13,92 | 14,08 | 13,67 | 13,91 | -1,05% | 4.174,00 |
| 06.08.2026 | 14,40 | 14,44 | 14,04 | 14,06 | -2,06% | 6.868,00 |
| 05.08.2026 | 14,49 | 14,81 | 14,30 | 14,35 | 0,09% | 15.507,00 |
| 04.08.2026 | 14,06 | 14,55 | 13,72 | 14,34 | 2,86% | 8.016,00 |
| 03.08.2026 | 13,50 | 14,22 | 13,46 | 13,94 | 5,30% | 11.729,00 |
| 31.07.2026 | 13,55 | 13,67 | 13,20 | 13,24 | -0,92% | 1.570,00 |
| 30.07.2026 | 12,99 | 13,36 | 12,87 | 13,36 | 1,94% | 1.445,00 |
| 29.07.2026 | 13,32 | 13,49 | 12,92 | 13,11 | -2,80% | 5.849,00 |
| 28.07.2026 | 13,05 | 13,52 | 12,95 | 13,48 | 2,86% | 4.747,00 |
| 27.07.2026 | 13,06 | 13,29 | 12,78 | 13,11 | 3,83% | 6.172,00 |
| 24.07.2026 | 11,90 | 12,78 | 11,89 | 12,63 | 5,27% | 11.289,00 |
| 23.07.2026 | 12,86 | 12,99 | 11,72 | 11,99 | -7,37% | 11.976,00 |
| 22.07.2026 | 13,35 | 13,43 | 12,82 | 12,95 | -3,62% | 5.865,00 |
| 21.07.2026 | 13,41 | 13,50 | 13,18 | 13,43 | 1,33% | 2.029,00 |
| 20.07.2026 | 13,04 | 13,41 | 12,83 | 13,26 | 0,31% | 5.516,00 |
| 17.07.2026 | 13,52 | 13,57 | 13,08 | 13,22 | -3,40% | 4.112,00 |
| 16.07.2026 | 13,57 | 14,05 | 13,36 | 13,68 | 0,96% | 5.111,00 |
| 15.07.2026 | 13,77 | 13,99 | 13,49 | 13,55 | -1,80% | 5.016,00 |
| 14.07.2026 | 14,36 | 14,39 | 13,75 | 13,80 | -3,54% | 43.570,00 |
| 13.07.2026 | 14,68 | 14,78 | 14,21 | 14,31 | -2,99% | 990,00 |
| 10.07.2026 | 14,89 | 15,29 | 14,47 | 14,75 | -2,07% | 1.843,00 |
| 09.07.2026 | 14,49 | 15,19 | 14,35 | 15,06 | 3,87% | 4.231,00 |
| 08.07.2026 | 15,04 | 15,10 | 14,14 | 14,50 | -3,24% | 17.800,00 |
| 07.07.2026 | 15,48 | 15,72 | 14,93 | 14,98 | -4,29% | 5.964,00 |
| 06.07.2026 | 15,60 | 16,15 | 15,47 | 15,65 | 1,18% | 9.568,00 |
| 03.07.2026 | 15,76 | 15,87 | 15,10 | 15,47 | -0,95% | 17.340,00 |
| 02.07.2026 | 15,89 | 16,41 | 15,50 | 15,62 | -2,64% | 25.621,00 |
| 01.07.2026 | 15,80 | 16,22 | 15,69 | 16,04 | 0,88% | 28.958,00 |
| 30.06.2026 | 15,62 | 16,06 | 15,52 | 15,90 | 1,57% | 15.701,00 |
| 29.06.2026 | 15,74 | 15,80 | 15,40 | 15,66 | 0,80% | 7.839,00 |
| 26.06.2026 | 15,31 | 15,73 | 15,20 | 15,53 | 1,13% | 17.472,00 |
| 25.06.2026 | 15,35 | 15,85 | 15,01 | 15,36 | 0,31% | 32.955,00 |
| 24.06.2026 | 14,31 | 15,34 | 14,18 | 15,31 | 8,16% | 14.712,00 |
| 23.06.2026 | 13,91 | 14,36 | 13,74 | 14,15 | -0,62% | 31.238,00 |
| 22.06.2026 | 13,80 | 14,51 | 13,76 | 14,24 | 3,57% | 13.024,00 |
| 19.06.2026 | 13,89 | 13,92 | 13,65 | 13,75 | -1,11% | 57.116,00 |
| 18.06.2026 | 13,63 | 13,99 | 13,53 | 13,90 | 1,61% | 10.482,00 |
| 17.06.2026 | 13,60 | 13,83 | 13,46 | 13,68 | 0,21% | 5.485,00 |
| 16.06.2026 | 13,31 | 13,96 | 13,12 | 13,66 | 2,09% | 33.287,00 |
| 15.06.2026 | 13,40 | 13,68 | 13,09 | 13,38 | 3,43% | 59.627,00 |
| 12.06.2026 | 12,59 | 12,97 | 12,49 | 12,93 | 5,96% | 39.526,00 |
| 11.06.2026 | 11,64 | 12,33 | 11,58 | 12,21 | 5,41% | 15.905,00 |
| 10.06.2026 | 12,14 | 12,22 | 11,57 | 11,58 | -5,04% | 24.333,00 |
| 09.06.2026 | 11,90 | 12,35 | 11,84 | 12,19 | 2,73% | 13.420,00 |
| 08.06.2026 | 11,54 | 11,95 | 11,21 | 11,87 | 1,38% | 16.160,00 |
| 05.06.2026 | 11,38 | 11,73 | 11,35 | 11,71 | 1,18% | 1.741,00 |
| 04.06.2026 | 11,72 | 11,96 | 11,56 | 11,57 | -1,06% | 16.685,00 |