13,881$
-0,43%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 13,58 | 14,17 | 13,56 | 13,94 | 4,65% | 169.037,00 |
| 25.02.2026 | 13,23 | 13,36 | 13,04 | 13,32 | 1,29% | 169.037,00 |
| 24.02.2026 | 12,93 | 13,34 | 12,89 | 13,15 | 1,70% | 64.400.582,00 |
| 23.02.2026 | 13,50 | 13,74 | 12,84 | 12,93 | -4,86% | 47.856.963,00 |
| 20.02.2026 | 13,35 | 13,71 | 13,33 | 13,59 | 1,80% | 56.789.754,00 |
| 19.02.2026 | 13,92 | 13,94 | 13,28 | 13,35 | -5,32% | 63.955.572,00 |
| 18.02.2026 | 14,03 | 14,30 | 13,66 | 14,10 | -2,08% | 63.274.112,00 |
| 17.02.2026 | 13,96 | 14,56 | 13,94 | 14,40 | 3,75% | 41.742.308,00 |
| 13.02.2026 | 14,09 | 14,20 | 13,84 | 13,88 | -1,21% | 41.482.198,00 |
| 12.02.2026 | 14,62 | 14,66 | 13,66 | 14,05 | -2,09% | 54.294.250,00 |
| 11.02.2026 | 15,18 | 15,38 | 14,20 | 14,35 | -4,97% | 44.579.083,00 |
| 10.02.2026 | 14,94 | 15,22 | 14,92 | 15,10 | 0,73% | 33.681.733,00 |
| 09.02.2026 | 15,30 | 15,33 | 14,99 | 14,99 | -1,64% | 34.538.245,00 |
| 06.02.2026 | 14,32 | 15,33 | 14,32 | 15,24 | 7,63% | 55.642.648,00 |
| 05.02.2026 | 14,37 | 14,54 | 13,92 | 14,16 | -1,87% | 40.456.834,00 |
| 04.02.2026 | 14,15 | 14,77 | 13,99 | 14,43 | 3,00% | 60.700.936,00 |
| 03.02.2026 | 13,87 | 14,35 | 13,81 | 14,01 | 2,34% | 48.029.001,00 |
| 02.02.2026 | 13,50 | 13,92 | 13,50 | 13,69 | 2,93% | 45.012.916,00 |
| 30.01.2026 | 13,39 | 13,63 | 13,23 | 13,30 | -1,55% | 47.638.503,00 |
| 29.01.2026 | 13,40 | 13,53 | 13,17 | 13,51 | 0,52% | 70.190.976,00 |
| 28.01.2026 | 13,65 | 13,74 | 13,38 | 13,44 | -0,81% | 52.655.482,00 |
| 27.01.2026 | 14,59 | 14,65 | 13,36 | 13,55 | -7,00% | 101.768.077,00 |
| 26.01.2026 | 14,52 | 14,78 | 14,50 | 14,57 | -0,68% | 42.084.528,00 |
| 23.01.2026 | 14,81 | 14,90 | 14,65 | 14,67 | -2,33% | 36.360.396,00 |
| 22.01.2026 | 15,32 | 15,55 | 14,88 | 15,02 | -0,86% | 42.175.837,00 |
| 21.01.2026 | 15,01 | 15,33 | 14,86 | 15,15 | 2,43% | 52.155.099,00 |
| 20.01.2026 | 15,03 | 15,20 | 14,65 | 14,79 | -1,92% | 38.152.832,00 |
| 19.01.2026 | 15,17 | 15,17 | 14,87 | 15,08 | -1,89% | - |
| 16.01.2026 | 15,67 | 15,69 | 15,31 | 15,37 | -2,16% | 44.358.784,00 |
| 15.01.2026 | 15,25 | 15,79 | 15,25 | 15,71 | 3,76% | 71.323.165,00 |
| 14.01.2026 | 15,25 | 15,42 | 14,93 | 15,14 | -1,37% | 64.549.369,00 |
| 13.01.2026 | 15,62 | 16,00 | 15,22 | 15,35 | -4,06% | 82.698.936,00 |
| 12.01.2026 | 15,70 | 16,26 | 15,40 | 16,00 | 0,06% | 90.906.569,00 |
| 09.01.2026 | 16,02 | 16,45 | 15,66 | 15,99 | 1,65% | 51.405.960,00 |
| 08.01.2026 | 15,88 | 16,08 | 15,68 | 15,73 | -1,63% | 45.466.661,00 |
| 07.01.2026 | 15,74 | 16,50 | 15,65 | 15,99 | 2,04% | 84.663.697,00 |
| 06.01.2026 | 15,85 | 16,16 | 15,60 | 15,67 | -1,01% | 84.502.600,00 |
| 05.01.2026 | 15,46 | 16,03 | 15,41 | 15,83 | 2,26% | 55.819.504,00 |
| 02.01.2026 | 15,37 | 15,75 | 15,15 | 15,48 | 0,98% | 43.838.495,00 |
| 31.12.2025 | 15,33 | 15,42 | 15,22 | 15,33 | 0,00% | 27.700.917,00 |
| 30.12.2025 | 15,14 | 15,44 | 15,10 | 15,33 | 1,25% | 42.852.024,00 |
| 29.12.2025 | 15,30 | 15,40 | 15,02 | 15,14 | -1,94% | 44.757.696,00 |
| 26.12.2025 | 15,61 | 15,62 | 15,31 | 15,44 | -1,53% | 37.604.850,00 |
| 24.12.2025 | 15,61 | 15,74 | 15,49 | 15,68 | 0,51% | 25.177.700,00 |
| 23.12.2025 | 16,13 | 16,24 | 15,58 | 15,60 | -4,06% | 67.765.108,00 |
| 22.12.2025 | 15,80 | 16,35 | 15,77 | 16,26 | 3,04% | 61.801.174,00 |
| 19.12.2025 | 15,59 | 15,88 | 15,51 | 15,78 | 1,09% | 41.856.528,00 |
| 18.12.2025 | 15,66 | 15,78 | 15,38 | 15,61 | 0,64% | 49.201.324,00 |
| 17.12.2025 | 15,90 | 16,00 | 15,44 | 15,51 | -3,00% | 56.604.336,00 |
| 16.12.2025 | 15,36 | 16,08 | 15,28 | 15,99 | 4,31% | 98.129.987,00 |
| 15.12.2025 | 15,14 | 15,35 | 14,87 | 15,33 | 2,47% | 79.869.238,00 |
| 12.12.2025 | 15,15 | 15,34 | 14,94 | 14,96 | 0,00% | 47.092.375,00 |
| 11.12.2025 | 15,16 | 15,35 | 14,70 | 14,96 | -1,19% | 46.214.447,00 |
| 10.12.2025 | 14,99 | 15,21 | 14,78 | 15,14 | 0,73% | 51.588.761,00 |
| 09.12.2025 | 14,73 | 15,20 | 14,57 | 15,03 | 1,14% | 66.166.583,00 |
| 08.12.2025 | 14,81 | 14,98 | 14,64 | 14,86 | 0,34% | 40.576.815,00 |
| 05.12.2025 | 14,42 | 14,89 | 14,25 | 14,81 | 3,28% | 56.331.159,00 |
| 04.12.2025 | 14,65 | 14,67 | 14,22 | 14,34 | -1,51% | 51.932.835,00 |
| 03.12.2025 | 14,27 | 14,61 | 14,25 | 14,56 | 2,25% | 60.319.791,00 |
| 02.12.2025 | 14,06 | 14,33 | 13,82 | 14,24 | 2,01% | 64.391.100,00 |
| 01.12.2025 | 13,77 | 14,12 | 13,56 | 13,96 | -0,64% | 74.708.654,00 |
| 28.11.2025 | 13,99 | 14,09 | 13,87 | 14,05 | 0,86% | 37.314.557,00 |
| 26.11.2025 | 13,53 | 14,11 | 13,45 | 13,93 | 3,49% | 64.271.185,00 |
| 25.11.2025 | 13,10 | 13,79 | 13,10 | 13,46 | 2,75% | 67.191.156,00 |
| 24.11.2025 | 13,00 | 13,21 | 12,81 | 13,10 | 1,79% | 51.132.123,00 |
| 21.11.2025 | 12,34 | 13,06 | 12,32 | 12,87 | 5,15% | 64.221.418,00 |
| 20.11.2025 | 12,51 | 12,82 | 12,23 | 12,24 | -0,73% | 57.585.664,00 |
| 19.11.2025 | 12,58 | 12,66 | 12,15 | 12,33 | -0,24% | 53.596.536,00 |
| 18.11.2025 | 12,22 | 12,46 | 12,11 | 12,36 | 0,16% | 46.328.614,00 |
| 17.11.2025 | 12,76 | 12,78 | 12,25 | 12,34 | -3,29% | 42.887.692,00 |
| 14.11.2025 | 12,78 | 12,97 | 12,70 | 12,76 | -2,37% | 32.571.901,00 |
| 13.11.2025 | 13,32 | 13,50 | 13,00 | 13,07 | -2,90% | 38.425.262,00 |
| 12.11.2025 | 13,10 | 13,53 | 13,02 | 13,46 | 3,62% | 45.869.377,00 |
| 11.11.2025 | 13,30 | 13,36 | 12,95 | 12,99 | -2,40% | 40.926.387,00 |
| 10.11.2025 | 13,87 | 14,05 | 13,27 | 13,31 | -2,49% | 53.604.366,00 |
| 07.11.2025 | 12,80 | 13,77 | 12,75 | 13,65 | 3,80% | 69.283.068,00 |
| 06.11.2025 | 13,35 | 13,55 | 12,95 | 13,15 | -2,01% | 67.002.581,00 |
| 05.11.2025 | 12,76 | 13,54 | 12,75 | 13,42 | 6,09% | 60.379.461,00 |
| 04.11.2025 | 13,06 | 13,21 | 12,53 | 12,65 | -5,17% | 58.287.077,00 |
| 03.11.2025 | 13,09 | 13,50 | 12,98 | 13,34 | 1,60% | 54.020.735,00 |
| 31.10.2025 | 12,72 | 13,14 | 12,64 | 13,13 | 2,74% | 44.811.213,00 |
| 30.10.2025 | 12,79 | 13,16 | 12,70 | 12,78 | -1,46% | 53.799.351,00 |
| 29.10.2025 | 12,72 | 13,00 | 12,64 | 12,97 | 2,05% | 45.286.996,00 |
| 28.10.2025 | 13,45 | 13,46 | 12,65 | 12,71 | -5,22% | 53.810.906,00 |
| 27.10.2025 | 13,78 | 13,85 | 13,34 | 13,41 | -2,69% | 53.297.409,00 |
| 24.10.2025 | 13,00 | 13,89 | 12,90 | 13,78 | 7,95% | 94.205.145,00 |
| 23.10.2025 | 12,72 | 13,04 | 12,37 | 12,77 | 5,58% | - |
| 22.10.2025 | 12,27 | 12,33 | 11,99 | 12,09 | -2,11% | 58.326.727,00 |
| 21.10.2025 | 12,18 | 12,40 | 12,08 | 12,35 | 1,48% | 38.285.930,00 |
| 20.10.2025 | 11,93 | 12,24 | 11,87 | 12,17 | 2,63% | 39.206.527,00 |
| 17.10.2025 | 11,87 | 12,02 | 11,84 | 11,86 | -0,27% | - |
| 16.10.2025 | 12,55 | 12,57 | 11,72 | 11,89 | -4,88% | 63.710.385,00 |
| 15.10.2025 | 12,24 | 12,52 | 12,15 | 12,50 | 2,54% | 52.091.808,00 |
| 14.10.2025 | 11,59 | 12,28 | 11,52 | 12,19 | 3,83% | 64.417.222,00 |
| 13.10.2025 | 11,64 | 11,86 | 11,63 | 11,74 | 1,91% | 44.005.463,00 |
| 10.10.2025 | 11,70 | 12,06 | 11,42 | 11,52 | -0,86% | 72.653.462,00 |
| 09.10.2025 | 12,44 | 12,50 | 11,51 | 11,62 | -1,61% | 101.536.285,00 |
| 08.10.2025 | 11,70 | 12,03 | 11,56 | 11,81 | 1,29% | 64.073.694,00 |
| 07.10.2025 | 11,94 | 11,97 | 11,52 | 11,66 | -1,44% | 61.899.122,00 |
| 06.10.2025 | 11,65 | 11,88 | 11,44 | 11,83 | 2,16% | 93.101.324,00 |