14,639$
-0,07%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,72 | 15,01 | 14,61 | 14,64 | -0,07% | 71.239.112,00 |
| 28.05.2026 | 14,50 | 15,10 | 14,40 | 14,65 | -1,78% | 56.046.746,00 |
| 27.05.2026 | 15,17 | 15,40 | 14,84 | 14,92 | 0,47% | 88.812.019,00 |
| 26.05.2026 | 14,30 | 14,94 | 14,29 | 14,85 | 7,18% | 109.912.577,00 |
| 22.05.2026 | 13,71 | 14,18 | 13,58 | 13,85 | 1,91% | 99.284.833,00 |
| 21.05.2026 | 12,70 | 13,60 | 12,65 | 13,59 | 4,94% | 108.803.157,00 |
| 20.05.2026 | 12,11 | 13,09 | 12,04 | 12,95 | 7,38% | 85.389.973,00 |
| 19.05.2026 | 12,18 | 12,29 | 11,97 | 12,06 | -2,43% | 67.547.521,00 |
| 18.05.2026 | 12,47 | 12,80 | 12,21 | 12,36 | 0,41% | 59.150.239,00 |
| 15.05.2026 | 12,51 | 12,60 | 12,28 | 12,31 | -3,07% | 37.308.834,00 |
| 14.05.2026 | 12,83 | 12,95 | 12,60 | 12,70 | -0,08% | 61.399.531,00 |
| 13.05.2026 | 12,67 | 12,77 | 12,56 | 12,71 | 0,16% | 37.200.279,00 |
| 12.05.2026 | 12,65 | 12,72 | 12,38 | 12,69 | -0,78% | 48.034.933,00 |
| 11.05.2026 | 13,02 | 13,10 | 12,73 | 12,79 | -4,19% | 46.477.842,00 |
| 08.05.2026 | 13,28 | 13,37 | 13,07 | 13,35 | 1,29% | 57.836.397,00 |
| 07.05.2026 | 13,14 | 13,33 | 12,91 | 13,18 | 1,85% | 82.536.884,00 |
| 06.05.2026 | 12,99 | 13,12 | 12,69 | 12,94 | 4,61% | 59.725.562,00 |
| 05.05.2026 | 11,95 | 12,45 | 11,87 | 12,37 | 4,74% | 47.221.261,00 |
| 04.05.2026 | 11,85 | 12,05 | 11,65 | 11,81 | -0,25% | 36.763.592,00 |
| 01.05.2026 | 11,84 | 12,21 | 11,63 | 11,84 | 1,11% | 49.175.254,00 |
| 30.04.2026 | 11,54 | 11,75 | 11,47 | 11,71 | 3,54% | 37.837.623,00 |
| 29.04.2026 | 11,53 | 11,57 | 11,17 | 11,31 | -2,84% | 50.192.794,00 |
| 28.04.2026 | 11,56 | 11,78 | 11,49 | 11,64 | -0,34% | 43.265.485,00 |
| 27.04.2026 | 12,06 | 12,14 | 11,67 | 11,68 | -3,47% | 42.514.646,00 |
| 24.04.2026 | 11,94 | 12,22 | 11,80 | 12,10 | 2,72% | 41.326.421,00 |
| 23.04.2026 | 11,74 | 12,14 | 11,41 | 11,78 | 2,43% | 73.254.105,00 |
| 22.04.2026 | 11,80 | 11,88 | 11,46 | 11,50 | -2,29% | 59.436.124,00 |
| 21.04.2026 | 12,06 | 12,20 | 11,60 | 11,77 | -3,84% | 65.540.108,00 |
| 20.04.2026 | 12,38 | 12,47 | 12,03 | 12,24 | -4,23% | 62.786.922,00 |
| 17.04.2026 | 13,16 | 13,41 | 12,68 | 12,78 | 4,16% | 80.991.297,00 |
| 16.04.2026 | 12,36 | 12,56 | 12,03 | 12,27 | 0,82% | 54.995.256,00 |
| 15.04.2026 | 12,25 | 12,47 | 12,10 | 12,17 | 0,33% | 58.823.515,00 |
| 14.04.2026 | 12,06 | 12,32 | 11,81 | 12,13 | 8,01% | 92.016.190,00 |
| 13.04.2026 | 11,00 | 11,23 | 10,91 | 11,23 | -0,80% | 47.514.716,00 |
| 10.04.2026 | 11,45 | 11,49 | 11,24 | 11,32 | -0,44% | 31.912.450,00 |
| 09.04.2026 | 11,32 | 11,50 | 11,13 | 11,37 | -0,35% | 36.844.167,00 |
| 08.04.2026 | 12,03 | 12,20 | 11,38 | 11,41 | 5,55% | 100.665.985,00 |
| 07.04.2026 | 10,82 | 10,85 | 10,55 | 10,81 | -0,83% | 56.698.507,00 |
| 06.04.2026 | 10,89 | 11,04 | 10,78 | 10,90 | 0,55% | 37.600.744,00 |
| 02.04.2026 | 10,57 | 10,90 | 10,35 | 10,84 | -2,61% | 53.047.622,00 |
| 01.04.2026 | 10,99 | 11,20 | 10,87 | 11,13 | 3,63% | 54.895.975,00 |
| 31.03.2026 | 10,38 | 10,80 | 10,26 | 10,74 | 5,50% | 58.813.638,00 |
| 30.03.2026 | 10,23 | 10,36 | 10,09 | 10,18 | -1,17% | 40.956.438,00 |
| 27.03.2026 | 10,50 | 10,62 | 10,20 | 10,30 | -3,83% | 47.681.401,00 |
| 26.03.2026 | 10,53 | 10,82 | 10,52 | 10,71 | -0,28% | 41.855.068,00 |
| 25.03.2026 | 10,99 | 11,17 | 10,70 | 10,74 | 0,28% | 66.750.427,00 |
| 24.03.2026 | 10,62 | 10,83 | 10,44 | 10,71 | -0,93% | 55.831.926,00 |
| 23.03.2026 | 11,14 | 11,34 | 10,75 | 10,81 | 3,64% | 77.753.635,00 |
| 20.03.2026 | 10,75 | 10,83 | 10,34 | 10,43 | -3,43% | 58.384.643,00 |
| 19.03.2026 | 10,51 | 10,99 | 10,51 | 10,80 | 0,00% | 57.481.947,00 |
| 18.03.2026 | 10,70 | 11,07 | 10,63 | 10,80 | -0,55% | 72.893.298,00 |
| 17.03.2026 | 10,94 | 11,03 | 10,70 | 10,86 | 3,53% | 91.851.065,00 |
| 16.03.2026 | 10,41 | 10,57 | 10,34 | 10,49 | 1,84% | 80.802.761,00 |
| 13.03.2026 | 10,60 | 10,65 | 10,26 | 10,30 | -2,37% | 106.227.059,00 |
| 12.03.2026 | 10,73 | 10,83 | 10,51 | 10,55 | -4,44% | 112.427.483,00 |
| 11.03.2026 | 11,12 | 11,35 | 10,96 | 11,04 | -0,63% | 90.726.250,00 |
| 10.03.2026 | 11,39 | 11,60 | 10,89 | 11,11 | -2,88% | 128.762.701,00 |
| 09.03.2026 | 10,89 | 11,48 | 10,43 | 11,44 | 2,33% | 152.523.062,00 |
| 06.03.2026 | 11,35 | 11,41 | 11,08 | 11,18 | -5,17% | 100.419.885,00 |
| 05.03.2026 | 12,02 | 12,22 | 11,53 | 11,79 | -5,38% | 125.101.499,00 |
| 04.03.2026 | 12,74 | 12,93 | 12,40 | 12,46 | 0,00% | 66.812.678,00 |
| 03.03.2026 | 12,06 | 12,77 | 11,77 | 12,46 | -0,48% | 97.421.908,00 |
| 02.03.2026 | 12,31 | 12,63 | 12,11 | 12,52 | -4,21% | 87.334.264,00 |
| 27.02.2026 | 13,42 | 13,44 | 12,98 | 13,07 | -6,24% | 92.674.800,00 |
| 26.02.2026 | 13,58 | 14,17 | 13,56 | 13,94 | 4,65% | 94.158.560,00 |
| 25.02.2026 | 13,23 | 13,36 | 13,04 | 13,32 | 1,29% | 50.196.875,00 |
| 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 |