18,697$
0,31%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,09 | 19,10 | 18,37 | 18,66 | 0,11% | 57.466.190,00 |
| 21.01.2025 | 18,52 | 18,65 | 18,27 | 18,64 | 2,03% | 30.731.602,00 |
| 17.01.2025 | 18,55 | 18,57 | 18,16 | 18,27 | -0,11% | 20.438.502,00 |
| 16.01.2025 | 18,02 | 18,33 | 17,78 | 18,29 | 1,22% | 22.031.769,00 |
| 15.01.2025 | 18,54 | 18,56 | 17,97 | 18,07 | -0,77% | 20.401.951,00 |
| 14.01.2025 | 17,79 | 18,24 | 17,79 | 18,21 | 3,47% | 26.175.829,00 |
| 13.01.2025 | 17,92 | 17,98 | 17,32 | 17,60 | -4,24% | 28.427.221,00 |
| 10.01.2025 | 17,93 | 18,45 | 17,80 | 18,38 | 4,43% | 43.954.004,00 |
| 08.01.2025 | 17,53 | 17,72 | 17,08 | 17,60 | -0,51% | 23.093.606,00 |
| 07.01.2025 | 17,58 | 17,99 | 17,53 | 17,69 | 0,97% | 25.491.193,00 |
| 06.01.2025 | 17,64 | 17,94 | 17,38 | 17,52 | 3,24% | 31.834.608,00 |
| 03.01.2025 | 17,03 | 17,03 | 16,27 | 16,97 | -0,18% | 23.806.983,00 |
| 02.01.2025 | 17,40 | 17,63 | 16,83 | 17,00 | -2,47% | 19.027.519,00 |
| 31.12.2024 | 17,63 | 17,75 | 17,35 | 17,43 | -1,08% | 12.704.607,00 |
| 30.12.2024 | 17,27 | 17,73 | 17,15 | 17,62 | 1,56% | 20.436.357,00 |
| 27.12.2024 | 17,19 | 17,38 | 17,01 | 17,35 | 0,00% | 29.500.525,00 |
| 26.12.2024 | 17,07 | 17,39 | 17,05 | 17,35 | 0,00% | 10.383.937,00 |
| 24.12.2024 | 17,00 | 17,36 | 16,80 | 17,35 | 0,58% | 14.234.339,00 |
| 23.12.2024 | 16,87 | 17,27 | 16,87 | 17,25 | 2,19% | 15.777.167,00 |
| 20.12.2024 | 16,57 | 17,18 | 16,53 | 16,88 | 1,44% | 28.664.937,00 |
| 19.12.2024 | 16,65 | 16,80 | 16,48 | 16,64 | 1,09% | 17.832.697,00 |
| 18.12.2024 | 16,77 | 17,28 | 16,26 | 16,46 | -1,56% | 25.019.523,00 |
| 17.12.2024 | 16,45 | 16,74 | 16,22 | 16,72 | 1,21% | 23.622.031,00 |
| 16.12.2024 | 16,91 | 16,96 | 16,46 | 16,52 | -2,36% | 15.741.028,00 |
| 13.12.2024 | 17,28 | 17,31 | 16,81 | 16,92 | -1,86% | 20.174.294,00 |
| 12.12.2024 | 17,61 | 17,80 | 17,23 | 17,24 | -1,93% | 17.692.173,00 |
| 11.12.2024 | 17,61 | 17,74 | 17,41 | 17,58 | 0,51% | 20.711.765,00 |
| 10.12.2024 | 17,95 | 18,21 | 17,37 | 17,49 | 1,92% | 34.174.838,00 |
| 09.12.2024 | 17,52 | 17,52 | 17,01 | 17,16 | -1,38% | 29.732.962,00 |
| 06.12.2024 | 17,51 | 18,09 | 17,27 | 17,40 | 0,12% | 43.091.752,00 |
| 05.12.2024 | 16,01 | 17,80 | 15,96 | 17,38 | 16,80% | 110.116.882,00 |
| 04.12.2024 | 14,90 | 15,05 | 14,61 | 14,88 | 2,83% | 18.414.731,00 |
| 03.12.2024 | 14,59 | 14,75 | 14,44 | 14,47 | -0,96% | 16.128.986,00 |
| 02.12.2024 | 14,57 | 14,75 | 14,38 | 14,61 | 0,62% | 18.780.413,00 |
| 29.11.2024 | 14,68 | 14,74 | 14,50 | 14,52 | -0,82% | 9.503.512,00 |
| 27.11.2024 | 14,68 | 14,75 | 14,46 | 14,64 | 0,00% | 14.433.865,00 |
| 26.11.2024 | 14,79 | 15,01 | 14,61 | 14,64 | -1,88% | 21.625.342,00 |
| 25.11.2024 | 14,65 | 15,13 | 14,56 | 14,92 | 3,76% | 31.551.807,00 |
| 22.11.2024 | 14,22 | 14,44 | 14,09 | 14,38 | 1,27% | 20.237.017,00 |
| 21.11.2024 | 14,47 | 14,58 | 14,18 | 14,20 | -1,80% | 20.758.557,00 |
| 20.11.2024 | 14,18 | 14,49 | 14,00 | 14,46 | 0,91% | 25.407.057,00 |
| 19.11.2024 | 13,93 | 14,40 | 13,84 | 14,33 | 0,28% | 25.329.914,00 |
| 18.11.2024 | 14,39 | 14,44 | 14,03 | 14,29 | -0,69% | 18.771.088,00 |
| 15.11.2024 | 14,22 | 14,40 | 14,05 | 14,39 | 0,91% | 22.756.496,00 |
| 14.11.2024 | 14,22 | 14,67 | 14,18 | 14,26 | 1,78% | 33.149.231,00 |
| 13.11.2024 | 14,05 | 14,55 | 13,97 | 14,01 | 0,79% | 30.234.710,00 |
| 12.11.2024 | 13,98 | 14,08 | 13,73 | 13,90 | -1,80% | 20.437.605,00 |
| 11.11.2024 | 13,95 | 14,16 | 13,89 | 14,16 | 2,50% | 22.833.298,00 |
| 08.11.2024 | 13,69 | 14,03 | 13,67 | 13,81 | 1,40% | 20.259.220,00 |
| 07.11.2024 | 13,94 | 14,00 | 13,60 | 13,62 | -2,64% | 19.654.584,00 |
| 06.11.2024 | 14,01 | 14,17 | 13,80 | 13,99 | 6,07% | 38.602.636,00 |
| 05.11.2024 | 12,95 | 13,22 | 12,92 | 13,19 | 1,54% | 19.112.845,00 |
| 04.11.2024 | 13,50 | 13,50 | 12,96 | 12,99 | -4,06% | 25.518.825,00 |
| 01.11.2024 | 13,47 | 13,66 | 13,40 | 13,54 | 1,04% | 22.838.327,00 |
| 31.10.2024 | 13,79 | 13,89 | 13,38 | 13,40 | -3,87% | 26.340.875,00 |
| 30.10.2024 | 13,66 | 13,99 | 13,61 | 13,94 | 0,87% | 22.463.479,00 |
| 29.10.2024 | 13,38 | 13,86 | 13,28 | 13,82 | 1,62% | 28.711.494,00 |
| 28.10.2024 | 13,66 | 13,85 | 13,56 | 13,60 | 3,42% | 37.079.186,00 |
| 25.10.2024 | 12,94 | 13,44 | 12,75 | 13,15 | 2,90% | 44.350.761,00 |
| 24.10.2024 | 13,18 | 13,63 | 12,42 | 12,78 | -0,39% | 65.532.888,00 |
| 23.10.2024 | 12,85 | 13,04 | 12,66 | 12,83 | -1,00% | 30.252.695,00 |
| 22.10.2024 | 12,93 | 13,03 | 12,62 | 12,96 | -0,08% | 24.163.082,00 |
| 21.10.2024 | 12,98 | 13,10 | 12,78 | 12,97 | -0,92% | 27.952.575,00 |
| 18.10.2024 | 12,86 | 13,24 | 12,76 | 13,09 | 2,19% | 38.307.268,00 |
| 17.10.2024 | 12,87 | 12,97 | 12,67 | 12,81 | -0,62% | 30.152.396,00 |
| 16.10.2024 | 12,19 | 12,92 | 12,14 | 12,89 | 7,15% | 53.137.609,00 |
| 15.10.2024 | 12,12 | 12,47 | 12,00 | 12,03 | 1,35% | 36.494.714,00 |
| 14.10.2024 | 11,85 | 11,95 | 11,70 | 11,87 | 0,68% | 20.610.477,00 |
| 11.10.2024 | 11,72 | 11,82 | 11,53 | 11,79 | 0,21% | 17.697.969,00 |
| 10.10.2024 | 11,77 | 12,00 | 11,65 | 11,77 | -1,38% | 26.494.579,00 |
| 09.10.2024 | 12,01 | 12,25 | 11,87 | 11,93 | 0,08% | 34.210.669,00 |
| 08.10.2024 | 11,65 | 12,12 | 11,63 | 11,92 | 3,20% | 44.740.025,00 |
| 07.10.2024 | 11,55 | 11,68 | 11,37 | 11,55 | 0,35% | 27.611.002,00 |
| 04.10.2024 | 11,36 | 11,97 | 11,29 | 11,51 | 6,38% | 53.747.484,00 |
| 03.10.2024 | 10,69 | 10,94 | 10,57 | 10,82 | 0,56% | 32.925.554,00 |
| 02.10.2024 | 10,73 | 10,86 | 10,61 | 10,76 | -1,28% | 28.779.649,00 |
| 01.10.2024 | 11,27 | 11,33 | 10,82 | 10,90 | -2,94% | 42.847.416,00 |
| 30.09.2024 | 11,47 | 11,58 | 11,20 | 11,23 | -2,85% | 26.735.886,00 |
| 27.09.2024 | 11,82 | 11,86 | 11,56 | 11,56 | -2,08% | 30.783.826,00 |
| 26.09.2024 | 11,36 | 11,98 | 11,35 | 11,81 | 7,32% | 62.353.462,00 |
| 25.09.2024 | 11,06 | 11,18 | 10,97 | 11,00 | -0,32% | 29.157.137,00 |
| 24.09.2024 | 11,02 | 11,19 | 10,92 | 11,04 | 0,50% | 29.446.484,00 |
| 23.09.2024 | 11,00 | 11,03 | 10,76 | 10,98 | -0,27% | 30.785.063,00 |
| 20.09.2024 | 11,07 | 11,12 | 10,88 | 11,01 | -0,90% | 165.832.091,00 |
| 19.09.2024 | 11,32 | 11,39 | 11,06 | 11,11 | 0,73% | 34.544.392,00 |
| 18.09.2024 | 11,24 | 11,29 | 10,92 | 11,03 | -1,25% | 37.396.519,00 |
| 17.09.2024 | 10,99 | 11,26 | 10,95 | 11,17 | 3,33% | 38.180.034,00 |
| 16.09.2024 | 10,65 | 10,87 | 10,62 | 10,81 | 1,12% | 31.026.816,00 |
| 13.09.2024 | 10,98 | 11,18 | 10,61 | 10,69 | -1,88% | 36.956.039,00 |
| 12.09.2024 | 11,03 | 11,14 | 10,43 | 10,90 | 1,16% | 37.878.398,00 |
| 11.09.2024 | 10,95 | 11,01 | 10,49 | 10,77 | -2,00% | 40.526.831,00 |
| 10.09.2024 | 11,21 | 11,25 | 10,87 | 10,99 | -2,05% | 31.767.715,00 |
| 09.09.2024 | 10,85 | 11,23 | 10,85 | 11,22 | 3,89% | 44.496.158,00 |
| 06.09.2024 | 10,78 | 11,10 | 10,70 | 10,80 | 0,00% | 27.842.827,00 |
| 05.09.2024 | 10,84 | 11,16 | 10,75 | 10,80 | 1,60% | 38.467.278,00 |
| 04.09.2024 | 10,53 | 10,78 | 10,50 | 10,63 | 0,28% | 22.112.960,00 |
| 03.09.2024 | 10,52 | 10,74 | 10,50 | 10,60 | -0,19% | 23.374.786,00 |
| 30.08.2024 | 10,49 | 10,89 | 10,48 | 10,62 | 2,21% | 26.521.350,00 |
| 29.08.2024 | 10,24 | 10,51 | 10,21 | 10,39 | 2,36% | 22.240.132,00 |
| 28.08.2024 | 10,17 | 10,21 | 10,04 | 10,15 | -0,20% | 20.533.793,00 |