13,020$
0,23%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2024 | 10,26 | 10,27 | 9,98 | 10,17 | -0,49% | 23.303.065,00 |
| 26.08.2024 | 10,43 | 10,45 | 10,20 | 10,22 | -1,64% | 21.028.271,00 |
| 23.08.2024 | 10,23 | 10,50 | 10,17 | 10,39 | 2,47% | 24.640.044,00 |
| 22.08.2024 | 10,41 | 10,54 | 10,13 | 10,14 | -2,50% | 25.624.749,00 |
| 21.08.2024 | 10,37 | 10,45 | 10,30 | 10,40 | 1,07% | 20.233.674,00 |
| 20.08.2024 | 10,31 | 10,45 | 10,21 | 10,29 | -0,19% | 23.537.365,00 |
| 19.08.2024 | 10,16 | 10,38 | 10,12 | 10,31 | 2,59% | 30.380.141,00 |
| 16.08.2024 | 10,02 | 10,14 | 9,97 | 10,05 | -0,50% | 35.389.739,00 |
| 15.08.2024 | 9,96 | 10,16 | 9,95 | 10,10 | 3,70% | 32.307.255,00 |
| 14.08.2024 | 9,88 | 9,97 | 9,70 | 9,74 | -0,71% | 29.574.717,00 |
| 13.08.2024 | 9,64 | 9,82 | 9,56 | 9,81 | 2,08% | 29.921.946,00 |
| 12.08.2024 | 9,79 | 9,80 | 9,59 | 9,61 | -2,54% | 29.791.189,00 |
| 09.08.2024 | 9,89 | 9,96 | 9,72 | 9,86 | -0,40% | 22.614.755,00 |
| 08.08.2024 | 9,35 | 9,91 | 9,35 | 9,90 | 6,80% | 34.701.762,00 |
| 07.08.2024 | 9,40 | 9,52 | 9,21 | 9,27 | -0,32% | 29.020.906,00 |
| 06.08.2024 | 9,46 | 9,53 | 9,22 | 9,30 | 0,11% | 28.905.923,00 |
| 05.08.2024 | 9,10 | 9,59 | 9,07 | 9,29 | -3,53% | 44.554.504,00 |
| 02.08.2024 | 9,93 | 9,93 | 9,59 | 9,63 | -5,03% | 48.427.167,00 |
| 01.08.2024 | 10,65 | 10,68 | 10,09 | 10,14 | -4,70% | 47.149.618,00 |
| 31.07.2024 | 10,65 | 11,03 | 10,58 | 10,64 | -1,02% | 39.205.401,00 |
| 30.07.2024 | 10,46 | 10,93 | 10,46 | 10,75 | 3,07% | 52.969.476,00 |
| 29.07.2024 | 10,56 | 10,72 | 10,37 | 10,43 | -1,79% | 30.164.474,00 |
| 26.07.2024 | 10,70 | 10,76 | 10,22 | 10,62 | 0,19% | 45.684.501,00 |
| 25.07.2024 | 9,92 | 10,90 | 9,76 | 10,60 | 4,23% | 96.280.847,00 |
| 24.07.2024 | 10,45 | 10,54 | 10,12 | 10,17 | -2,96% | 47.312.032,00 |
| 23.07.2024 | 10,63 | 10,74 | 10,47 | 10,48 | -1,96% | 30.548.005,00 |
| 22.07.2024 | 10,49 | 10,74 | 10,35 | 10,69 | 1,04% | 38.897.191,00 |
| 19.07.2024 | 10,63 | 10,65 | 10,43 | 10,58 | -0,38% | 25.697.310,00 |
| 18.07.2024 | 10,96 | 11,09 | 10,61 | 10,62 | -3,50% | 46.855.152,00 |
| 17.07.2024 | 10,99 | 11,11 | 10,84 | 11,01 | -1,65% | 32.356.209,00 |
| 16.07.2024 | 10,65 | 11,24 | 10,65 | 11,19 | 5,27% | 48.708.679,00 |
| 15.07.2024 | 10,67 | 10,77 | 10,56 | 10,63 | -0,47% | 28.634.171,00 |
| 12.07.2024 | 10,71 | 10,80 | 10,57 | 10,68 | -0,47% | 33.133.076,00 |
| 11.07.2024 | 10,68 | 10,76 | 10,34 | 10,73 | -3,77% | 80.291.530,00 |
| 10.07.2024 | 11,04 | 11,22 | 10,99 | 11,15 | 1,55% | 28.502.023,00 |
| 09.07.2024 | 10,96 | 11,09 | 10,87 | 10,98 | 0,46% | 26.604.766,00 |
| 08.07.2024 | 11,08 | 11,13 | 10,91 | 10,93 | -1,00% | 32.261.691,00 |
| 05.07.2024 | 11,13 | 11,19 | 10,98 | 11,04 | -0,72% | 24.396.036,00 |
| 03.07.2024 | 11,16 | 11,22 | 11,07 | 11,12 | 0,63% | 16.150.149,00 |
| 02.07.2024 | 11,06 | 11,11 | 10,95 | 11,05 | 0,09% | 22.487.904,00 |
| 01.07.2024 | 11,33 | 11,41 | 11,00 | 11,04 | -2,56% | 28.624.269,00 |
| 28.06.2024 | 11,24 | 11,36 | 11,20 | 11,33 | 0,44% | 28.121.102,00 |
| 27.06.2024 | 11,12 | 11,32 | 11,02 | 11,28 | 1,35% | 23.780.785,00 |
| 26.06.2024 | 11,05 | 11,33 | 10,96 | 11,13 | -0,09% | 39.848.715,00 |
| 25.06.2024 | 11,18 | 11,37 | 11,12 | 11,14 | -0,09% | 28.547.274,00 |
| 24.06.2024 | 11,22 | 11,34 | 11,15 | 11,15 | -0,45% | 25.666.440,00 |
| 21.06.2024 | 11,22 | 11,34 | 11,11 | 11,20 | -0,40% | 28.098.081,00 |
| 20.06.2024 | 11,30 | 11,31 | 11,19 | 11,25 | -0,31% | 21.364.434,00 |
| 18.06.2024 | 11,41 | 11,50 | 11,27 | 11,28 | -1,40% | 18.841.481,00 |
| 17.06.2024 | 11,22 | 11,49 | 11,21 | 11,44 | 1,42% | 30.074.132,00 |
| 14.06.2024 | 11,32 | 11,36 | 11,09 | 11,28 | -1,48% | 42.272.467,00 |
| 13.06.2024 | 11,45 | 11,47 | 11,22 | 11,45 | -0,35% | 33.289.950,00 |