11,150$
0,09%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 15,38 | 15,52 | 15,21 | 15,31 | 0,53% | 42.730.658,00 |
| 21.02.2025 | 15,93 | 16,07 | 15,09 | 15,23 | -3,97% | 55.698.653,00 |
| 20.02.2025 | 15,96 | 16,10 | 15,57 | 15,86 | -0,88% | 32.618.404,00 |
| 19.02.2025 | 16,00 | 16,15 | 15,80 | 16,00 | -0,50% | 24.543.496,00 |
| 18.02.2025 | 15,88 | 16,32 | 15,85 | 16,08 | 0,20% | 28.428.741,00 |
| 17.02.2025 | 16,00 | 16,06 | 16,00 | 16,05 | 0,49% | - |
| 14.02.2025 | 15,84 | 15,98 | 15,64 | 15,97 | 1,46% | 29.250.908,00 |
| 13.02.2025 | 16,36 | 16,50 | 15,48 | 15,74 | -3,20% | 41.583.709,00 |
| 12.02.2025 | 16,38 | 16,60 | 16,14 | 16,26 | -0,91% | 24.572.959,00 |
| 11.02.2025 | 16,43 | 16,56 | 16,13 | 16,41 | -1,26% | 29.009.418,00 |
| 10.02.2025 | 17,20 | 17,20 | 16,56 | 16,62 | -3,20% | 27.672.557,00 |
| 07.02.2025 | 17,07 | 17,40 | 17,02 | 17,17 | 0,64% | 22.457.827,00 |
| 06.02.2025 | 17,08 | 17,32 | 16,96 | 17,06 | 0,59% | 25.501.425,00 |
| 05.02.2025 | 16,85 | 17,22 | 16,51 | 16,96 | 0,71% | 27.641.325,00 |
| 04.02.2025 | 16,75 | 16,94 | 16,70 | 16,84 | 0,84% | 28.810.055,00 |
| 03.02.2025 | 16,39 | 16,82 | 16,22 | 16,70 | -1,30% | 32.955.679,00 |
| 31.01.2025 | 16,96 | 17,23 | 16,91 | 16,92 | 0,12% | 30.197.038,00 |
| 30.01.2025 | 16,93 | 17,23 | 16,80 | 16,90 | -2,48% | 42.121.224,00 |
| 29.01.2025 | 17,14 | 17,34 | 16,94 | 17,33 | 1,05% | 24.719.434,00 |
| 28.01.2025 | 17,08 | 17,47 | 16,96 | 17,15 | -0,29% | 29.817.403,00 |
| 27.01.2025 | 16,82 | 17,54 | 16,71 | 17,20 | 1,42% | 40.497.957,00 |
| 24.01.2025 | 16,85 | 17,34 | 16,55 | 16,96 | -0,41% | 37.782.479,00 |
| 23.01.2025 | 17,30 | 17,54 | 16,73 | 17,03 | -8,74% | 94.892.398,00 |
| 22.01.2025 | 19,09 | 19,10 | 18,37 | 18,66 | 0,11% | 58.392.393,00 |
| 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 |