12,498$
0,38%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,52 | 12,59 | 12,20 | 12,51 | 0,48% | 70.423.474,00 |
| 17.07.2025 | 12,60 | 12,95 | 12,35 | 12,45 | 1,47% | 88.948.410,00 |
| 16.07.2025 | 12,29 | 12,34 | 11,91 | 12,27 | 0,82% | 67.256.518,00 |
| 15.07.2025 | 12,45 | 12,50 | 12,15 | 12,17 | -1,70% | 58.482.155,00 |
| 14.07.2025 | 12,24 | 12,41 | 12,13 | 12,38 | 1,31% | 59.159.162,00 |
| 11.07.2025 | 12,82 | 12,91 | 12,20 | 12,22 | -5,56% | 83.964.137,00 |
| 10.07.2025 | 12,30 | 13,18 | 12,13 | 12,94 | 12,72% | 148.906.640,00 |
| 09.07.2025 | 11,71 | 11,88 | 11,39 | 11,48 | -0,86% | 67.085.332,00 |
| 08.07.2025 | 11,73 | 11,90 | 11,55 | 11,58 | -0,09% | 51.605.672,00 |
| 07.07.2025 | 11,59 | 11,97 | 11,44 | 11,59 | -0,86% | 53.396.347,00 |
| 03.07.2025 | 11,73 | 11,93 | 11,67 | 11,69 | 0,52% | 30.316.593,00 |
| 02.07.2025 | 11,53 | 11,79 | 11,43 | 11,63 | 0,95% | 41.694.321,00 |
| 01.07.2025 | 11,19 | 11,71 | 11,16 | 11,52 | 2,77% | 50.295.856,00 |
| 30.06.2025 | 11,30 | 11,33 | 11,18 | 11,21 | -0,62% | 31.253.977,00 |
| 27.06.2025 | 11,19 | 11,46 | 11,14 | 11,28 | 1,35% | 45.533.250,00 |
| 26.06.2025 | 11,14 | 11,28 | 11,12 | 11,13 | 0,63% | 40.310.052,00 |
| 25.06.2025 | 11,43 | 11,45 | 10,95 | 11,06 | -2,73% | 41.413.377,00 |
| 24.06.2025 | 11,24 | 11,46 | 11,10 | 11,37 | 4,31% | 65.028.794,00 |
| 23.06.2025 | 10,50 | 11,01 | 10,26 | 10,90 | 2,64% | 79.689.239,00 |
| 20.06.2025 | 10,71 | 10,79 | 10,50 | 10,62 | 0,38% | 58.305.811,00 |
| 18.06.2025 | 10,56 | 10,77 | 10,53 | 10,58 | 0,19% | 58.092.227,00 |
| 17.06.2025 | 10,70 | 10,85 | 10,44 | 10,56 | -3,12% | 58.306.123,00 |
| 16.06.2025 | 10,58 | 10,93 | 10,45 | 10,90 | 5,11% | 59.498.377,00 |
| 13.06.2025 | 10,32 | 10,65 | 10,30 | 10,37 | -4,86% | 72.781.103,00 |
| 12.06.2025 | 10,88 | 10,96 | 10,68 | 10,90 | -1,45% | 54.941.204,00 |
| 11.06.2025 | 11,95 | 11,95 | 10,99 | 11,06 | -6,59% | 72.896.722,00 |
| 10.06.2025 | 11,81 | 11,97 | 11,68 | 11,84 | 0,68% | 41.825.128,00 |
| 09.06.2025 | 11,89 | 11,95 | 11,74 | 11,76 | -0,17% | 40.469.707,00 |
| 06.06.2025 | 11,48 | 11,80 | 11,42 | 11,78 | 4,53% | 49.800.018,00 |
| 05.06.2025 | 11,34 | 11,51 | 11,22 | 11,27 | -1,31% | 50.738.556,00 |
| 04.06.2025 | 11,52 | 11,58 | 11,32 | 11,42 | -0,44% | 43.233.740,00 |
| 03.06.2025 | 11,33 | 11,53 | 11,21 | 11,47 | 0,79% | 46.029.192,00 |
| 02.06.2025 | 11,30 | 11,39 | 11,03 | 11,38 | -0,26% | 49.599.152,00 |
| 30.05.2025 | 11,30 | 11,47 | 11,19 | 11,41 | 0,09% | 62.937.838,00 |
| 29.05.2025 | 11,64 | 11,67 | 11,31 | 11,40 | -0,26% | 61.339.535,00 |
| 28.05.2025 | 11,70 | 11,74 | 11,39 | 11,43 | -1,80% | 61.811.821,00 |
| 27.05.2025 | 11,40 | 11,80 | 11,37 | 11,64 | 4,02% | 69.634.243,00 |
| 23.05.2025 | 11,06 | 11,28 | 11,02 | 11,19 | -1,84% | 46.775.795,00 |
| 22.05.2025 | 11,24 | 11,56 | 11,18 | 11,40 | 1,42% | 50.411.195,00 |
| 21.05.2025 | 11,46 | 11,56 | 11,19 | 11,24 | -3,52% | 59.079.060,00 |
| 20.05.2025 | 11,83 | 11,96 | 11,57 | 11,65 | -1,77% | 44.004.659,00 |
| 19.05.2025 | 11,68 | 11,93 | 11,50 | 11,86 | 0,00% | 43.362.657,00 |
| 16.05.2025 | 11,77 | 11,98 | 11,67 | 11,86 | 0,85% | 47.090.967,00 |
| 15.05.2025 | 11,85 | 11,87 | 11,47 | 11,76 | -0,68% | 55.977.261,00 |
| 14.05.2025 | 12,24 | 12,45 | 11,82 | 11,84 | -3,74% | 74.014.683,00 |
| 13.05.2025 | 11,77 | 12,39 | 11,74 | 12,30 | 5,40% | 86.366.797,00 |
| 12.05.2025 | 11,93 | 12,10 | 11,49 | 11,67 | 5,04% | 82.034.255,00 |
| 09.05.2025 | 11,11 | 11,23 | 10,93 | 11,11 | 0,73% | 59.559.335,00 |
| 08.05.2025 | 10,80 | 11,20 | 10,67 | 11,03 | 4,45% | 57.688.299,00 |
| 07.05.2025 | 10,50 | 10,68 | 10,44 | 10,56 | 1,25% | 41.337.189,00 |
| 06.05.2025 | 10,43 | 10,59 | 10,38 | 10,43 | -2,16% | 59.433.089,00 |
| 05.05.2025 | 10,42 | 10,98 | 10,40 | 10,66 | 1,33% | 82.200.004,00 |
| 02.05.2025 | 10,25 | 10,69 | 10,25 | 10,52 | 4,89% | 75.045.140,00 |
| 01.05.2025 | 10,03 | 10,22 | 9,98 | 10,03 | 0,80% | 52.500.967,00 |
| 30.04.2025 | 9,64 | 9,99 | 9,48 | 9,95 | 0,51% | 67.952.597,00 |
| 29.04.2025 | 9,75 | 9,94 | 9,64 | 9,90 | 0,51% | 60.906.811,00 |
| 28.04.2025 | 9,76 | 10,01 | 9,68 | 9,85 | 1,03% | 57.884.330,00 |
| 25.04.2025 | 9,59 | 9,84 | 9,50 | 9,75 | 1,46% | 65.137.090,00 |
| 24.04.2025 | 9,41 | 9,68 | 9,21 | 9,61 | 3,11% | 70.563.299,00 |
| 23.04.2025 | 9,82 | 10,03 | 9,31 | 9,32 | 0,11% | 102.486.905,00 |
| 22.04.2025 | 9,19 | 9,33 | 9,04 | 9,31 | 2,65% | 62.418.685,00 |
| 21.04.2025 | 9,30 | 9,32 | 8,96 | 9,07 | -4,12% | 60.044.762,00 |
| 17.04.2025 | 9,41 | 9,56 | 9,29 | 9,46 | 0,42% | 53.589.243,00 |
| 16.04.2025 | 9,92 | 9,96 | 9,27 | 9,42 | -4,37% | 71.227.557,00 |
| 15.04.2025 | 9,59 | 9,97 | 9,59 | 9,85 | 2,82% | 66.123.809,00 |
| 14.04.2025 | 9,97 | 9,97 | 9,43 | 9,58 | -0,93% | 62.460.026,00 |
| 11.04.2025 | 9,51 | 9,70 | 9,30 | 9,67 | 1,70% | 53.220.939,00 |
| 10.04.2025 | 10,53 | 10,66 | 9,44 | 9,51 | -14,57% | 84.127.702,00 |
| 09.04.2025 | 9,12 | 11,23 | 9,09 | 11,13 | 22,71% | 133.951.304,00 |
| 08.04.2025 | 10,05 | 10,07 | 8,92 | 9,07 | -6,59% | 81.034.660,00 |
| 07.04.2025 | 9,01 | 10,22 | 9,00 | 9,71 | 2,64% | 74.435.396,00 |
| 04.04.2025 | 9,22 | 9,58 | 8,50 | 9,46 | -0,42% | 110.347.972,00 |
| 03.04.2025 | 9,98 | 9,98 | 9,50 | 9,50 | -10,29% | 77.097.935,00 |
| 02.04.2025 | 10,11 | 10,64 | 10,10 | 10,59 | 2,82% | 64.334.492,00 |
| 01.04.2025 | 10,30 | 10,36 | 9,92 | 10,30 | -2,28% | 74.551.390,00 |
| 31.03.2025 | 10,41 | 10,68 | 10,06 | 10,54 | -1,50% | 66.955.084,00 |
| 28.03.2025 | 11,06 | 11,15 | 10,65 | 10,70 | -3,95% | 59.697.679,00 |
| 27.03.2025 | 11,32 | 11,35 | 11,09 | 11,14 | -2,62% | 53.377.925,00 |
| 26.03.2025 | 11,55 | 11,55 | 11,30 | 11,44 | -0,61% | 46.252.596,00 |
| 25.03.2025 | 11,95 | 12,07 | 11,46 | 11,51 | -2,70% | 57.417.079,00 |
| 24.03.2025 | 11,56 | 11,90 | 11,54 | 11,83 | 3,86% | 44.590.238,00 |
| 21.03.2025 | 11,07 | 11,41 | 10,97 | 11,39 | 1,15% | 46.970.089,00 |
| 20.03.2025 | 11,36 | 11,44 | 11,21 | 11,26 | -1,92% | 43.296.977,00 |
| 19.03.2025 | 11,13 | 11,58 | 11,10 | 11,48 | 3,70% | 67.119.986,00 |
| 18.03.2025 | 11,17 | 11,32 | 11,01 | 11,07 | -2,21% | 46.895.736,00 |
| 17.03.2025 | 10,88 | 11,47 | 10,83 | 11,32 | 4,14% | 64.374.467,00 |
| 14.03.2025 | 10,87 | 10,89 | 10,55 | 10,87 | 1,87% | 66.506.390,00 |
| 13.03.2025 | 10,99 | 11,09 | 10,47 | 10,67 | -2,38% | 95.901.456,00 |
| 12.03.2025 | 11,55 | 11,61 | 10,89 | 10,93 | -4,62% | 98.487.001,00 |
| 11.03.2025 | 12,50 | 12,54 | 11,43 | 11,46 | -8,32% | 109.911.363,00 |
| 10.03.2025 | 12,72 | 12,75 | 12,11 | 12,50 | -4,07% | 83.400.743,00 |
| 07.03.2025 | 13,13 | 13,18 | 12,58 | 13,03 | -1,59% | 76.618.839,00 |
| 06.03.2025 | 13,82 | 13,93 | 13,20 | 13,24 | -6,03% | 58.157.502,00 |
| 05.03.2025 | 13,51 | 14,23 | 13,49 | 14,09 | 5,62% | 56.987.416,00 |
| 04.03.2025 | 13,52 | 13,65 | 13,02 | 13,34 | -3,89% | 71.114.354,00 |
| 03.03.2025 | 14,36 | 14,56 | 13,77 | 13,88 | -3,28% | 55.452.001,00 |
| 28.02.2025 | 14,57 | 14,75 | 14,27 | 14,35 | -1,24% | 49.730.968,00 |
| 27.02.2025 | 15,12 | 15,15 | 14,21 | 14,53 | -4,28% | 56.503.075,00 |
| 26.02.2025 | 15,47 | 15,66 | 15,17 | 15,18 | 0,40% | 43.181.075,00 |
| 25.02.2025 | 15,37 | 15,37 | 14,80 | 15,12 | -1,24% | 48.363.126,00 |