Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 13,75 | 13,77 | 13,62 | 13,62 | 0,16% | 480,00 |
| 20.11.2024 | 13,57 | 13,60 | 13,51 | 13,60 | 0,68% | 1.171,00 |
| 19.11.2024 | 13,39 | 13,54 | 13,27 | 13,51 | -0,13% | 5.455,00 |
| 18.11.2024 | 13,67 | 13,67 | 13,35 | 13,53 | 0,45% | 2.469,00 |
| 15.11.2024 | 13,56 | 13,58 | 13,35 | 13,47 | -1,87% | 1.215,00 |
| 14.11.2024 | 13,47 | 13,76 | 13,47 | 13,72 | 1,34% | 1.068,00 |
| 13.11.2024 | 13,11 | 13,56 | 13,11 | 13,54 | 3,50% | 9.667,00 |
| 12.11.2024 | 13,13 | 13,24 | 13,08 | 13,08 | -0,58% | 1.280,00 |
| 11.11.2024 | 13,04 | 13,16 | 12,83 | 13,16 | 0,92% | 3.871,00 |
| 08.11.2024 | 12,75 | 13,04 | 12,75 | 13,04 | 1,97% | 119,00 |
| 07.11.2024 | 12,96 | 12,96 | 12,78 | 12,79 | -0,64% | 626,00 |
| 06.11.2024 | 12,64 | 13,08 | 12,64 | 12,87 | 7,38% | 11.094,00 |
| 05.11.2024 | 11,92 | 12,08 | 11,86 | 11,99 | -2,12% | 1.332,00 |
| 04.11.2024 | 12,41 | 12,41 | 12,22 | 12,25 | -2,66% | 5.197,00 |
| 01.11.2024 | 12,41 | 12,58 | 12,41 | 12,58 | 0,43% | 47,00 |
| 31.10.2024 | 12,82 | 12,82 | 12,45 | 12,53 | -1,79% | 894,00 |
| 30.10.2024 | 12,79 | 12,79 | 12,70 | 12,75 | 1,13% | 2.113,00 |
| 29.10.2024 | 12,45 | 12,72 | 12,45 | 12,61 | -0,60% | 2.374,00 |
| 28.10.2024 | 12,48 | 12,78 | 12,46 | 12,69 | 3,24% | 17.238,00 |
| 25.10.2024 | 11,74 | 12,37 | 11,74 | 12,29 | 3,59% | 2.827,00 |
| 24.10.2024 | 11,98 | 12,21 | 11,37 | 11,86 | -0,50% | 10.202,00 |
| 23.10.2024 | 12,00 | 12,00 | 11,91 | 11,92 | 1,05% | 4.470,00 |
| 22.10.2024 | 11,96 | 11,96 | 11,80 | 11,80 | -0,51% | 133,00 |
| 21.10.2024 | 12,10 | 12,14 | 11,86 | 11,86 | -2,26% | 3.874,00 |
| 18.10.2024 | 11,88 | 12,13 | 11,79 | 12,13 | 2,43% | 3.876,00 |
| 17.10.2024 | 11,80 | 11,93 | 11,75 | 11,85 | 2,02% | 5.880,00 |
| 16.10.2024 | 11,02 | 11,61 | 11,02 | 11,61 | 2,47% | 4.089,00 |
| 15.10.2024 | 10,98 | 11,42 | 10,94 | 11,33 | 5,30% | 15.480,00 |
| 14.10.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,60% | - |
| 11.10.2024 | 10,71 | 10,76 | 10,60 | 10,70 | -1,62% | 2.457,00 |
| 10.10.2024 | 10,96 | 10,96 | 10,58 | 10,87 | -1,56% | 4.044,00 |
| 09.10.2024 | 10,85 | 11,05 | 10,78 | 11,05 | 1,10% | 8.731,00 |
| 08.10.2024 | 11,00 | 11,00 | 10,93 | 10,93 | 3,31% | 570,00 |
| 07.10.2024 | 10,41 | 10,59 | 10,41 | 10,58 | 1,65% | 8.386,00 |
| 04.10.2024 | 9,98 | 10,81 | 9,91 | 10,40 | 6,81% | 4.641,00 |
| 03.10.2024 | 9,74 | 9,74 | 9,74 | 9,74 | -0,08% | 250,00 |
| 02.10.2024 | 9,78 | 9,78 | 9,72 | 9,75 | -2,55% | 3.327,00 |
| 01.10.2024 | 10,15 | 10,18 | 9,82 | 10,00 | -2,09% | 3.601,00 |
| 30.09.2024 | 10,24 | 10,24 | 10,18 | 10,22 | -2,37% | 3.994,00 |
| 27.09.2024 | 10,54 | 10,59 | 10,47 | 10,47 | -0,17% | 3.098,00 |
| 26.09.2024 | 9,88 | 10,63 | 9,88 | 10,48 | 6,33% | 8.110,00 |
| 25.09.2024 | 9,84 | 9,86 | 9,84 | 9,86 | 0,26% | 300,00 |
| 24.09.2024 | 9,83 | 9,83 | 9,83 | 9,83 | 1,25% | - |
| 23.09.2024 | 9,89 | 9,98 | 9,71 | 9,71 | -1,64% | 278,00 |
| 20.09.2024 | 9,91 | 9,93 | 9,87 | 9,88 | -1,66% | 1.238,00 |
| 19.09.2024 | 10,08 | 10,19 | 10,04 | 10,04 | 1,30% | 3.190,00 |
| 18.09.2024 | 10,07 | 10,07 | 9,88 | 9,91 | -1,32% | 721,00 |
| 17.09.2024 | 9,74 | 10,09 | 9,74 | 10,05 | 3,86% | 2.078,00 |
| 16.09.2024 | 9,70 | 9,70 | 9,56 | 9,67 | -2,39% | 332,00 |
| 13.09.2024 | 9,79 | 9,92 | 9,79 | 9,91 | -0,11% | 440,00 |
| 12.09.2024 | 9,75 | 10,01 | 9,65 | 9,92 | 0,85% | 4.562,00 |
| 11.09.2024 | 9,93 | 9,96 | 9,80 | 9,84 | -1,65% | 1.682,00 |
| 10.09.2024 | 10,20 | 10,20 | 9,98 | 10,00 | 0,21% | 2.742,00 |
| 09.09.2024 | 9,79 | 10,07 | 9,75 | 9,98 | 2,94% | 3.715,00 |
| 06.09.2024 | 9,84 | 9,93 | 9,70 | 9,70 | -1,50% | 4.785,00 |
| 05.09.2024 | 9,55 | 10,05 | 9,55 | 9,84 | 2,18% | 4.524,00 |
| 04.09.2024 | 9,57 | 9,71 | 9,52 | 9,63 | -0,94% | 6.375,00 |
| 03.09.2024 | 9,63 | 9,73 | 9,49 | 9,73 | 1,14% | 8.188,00 |
| 02.09.2024 | 9,75 | 9,75 | 9,60 | 9,62 | -0,87% | 11.569,00 |
| 30.08.2024 | 9,42 | 9,74 | 9,42 | 9,70 | 3,42% | 4.348,00 |
| 29.08.2024 | 9,13 | 9,38 | 9,13 | 9,38 | 3,35% | 4.199,00 |
| 28.08.2024 | 9,09 | 9,11 | 9,05 | 9,07 | 0,91% | 231,00 |
| 27.08.2024 | 9,17 | 9,17 | 8,96 | 8,99 | -1,92% | 5.634,00 |
| 26.08.2024 | 9,31 | 9,36 | 9,17 | 9,17 | -1,97% | 933,00 |
| 23.08.2024 | 9,19 | 9,38 | 9,19 | 9,35 | 0,86% | 470,00 |
| 22.08.2024 | 9,30 | 9,40 | 9,27 | 9,27 | -0,58% | 4.837,00 |
| 21.08.2024 | 9,29 | 9,37 | 9,28 | 9,33 | 0,71% | 1.875,00 |
| 20.08.2024 | 9,31 | 9,33 | 9,22 | 9,26 | -0,29% | 60.050,00 |
| 19.08.2024 | 9,10 | 9,37 | 9,10 | 9,29 | 1,80% | 50.800,00 |
| 16.08.2024 | 9,07 | 9,25 | 9,07 | 9,12 | 0,05% | 2.216,00 |
| 15.08.2024 | 9,06 | 9,25 | 9,06 | 9,12 | 2,78% | 644,00 |
| 14.08.2024 | 8,80 | 8,97 | 8,80 | 8,87 | 0,45% | 4.526,00 |
| 13.08.2024 | 8,77 | 8,85 | 8,77 | 8,83 | -0,36% | 620,00 |
| 12.08.2024 | 9,08 | 9,08 | 8,84 | 8,86 | -0,53% | 1.104,00 |
| 09.08.2024 | 8,90 | 9,11 | 8,90 | 8,91 | 1,19% | 4.649,00 |
| 08.08.2024 | 8,43 | 8,85 | 8,43 | 8,81 | 1,87% | 2.919,00 |
| 07.08.2024 | 8,82 | 8,82 | 8,58 | 8,64 | 0,35% | 1.409,00 |
| 06.08.2024 | 8,67 | 8,71 | 8,50 | 8,61 | -0,21% | 8.944,00 |
| 05.08.2024 | 8,74 | 8,74 | 8,20 | 8,63 | -3,60% | 13.897,00 |
| 02.08.2024 | 9,40 | 9,40 | 8,91 | 8,95 | -6,40% | 5.503,00 |
| 01.08.2024 | 9,88 | 9,90 | 9,57 | 9,57 | -3,56% | 9.758,00 |
| 31.07.2024 | 9,99 | 9,99 | 9,84 | 9,92 | -1,65% | 240,00 |
| 30.07.2024 | 9,64 | 10,09 | 9,62 | 10,08 | 4,14% | 7.421,00 |
| 29.07.2024 | 9,76 | 9,89 | 9,68 | 9,68 | 1,75% | 4.350,00 |
| 26.07.2024 | 9,61 | 9,61 | 9,52 | 9,52 | -2,82% | 509,00 |
| 25.07.2024 | 9,28 | 9,98 | 8,67 | 9,79 | 2,95% | 57.230,00 |
| 24.07.2024 | 9,65 | 9,72 | 9,47 | 9,51 | -2,36% | 1.347,00 |
| 23.07.2024 | 9,83 | 9,83 | 9,74 | 9,74 | -0,74% | 229,00 |
| 22.07.2024 | 9,77 | 9,81 | 9,51 | 9,81 | 1,01% | 18.282,00 |
| 19.07.2024 | 9,79 | 9,83 | 9,60 | 9,72 | -1,66% | 9.726,00 |
| 18.07.2024 | 10,00 | 10,08 | 9,88 | 9,88 | -2,12% | 6.542,00 |
| 17.07.2024 | 10,18 | 10,18 | 10,02 | 10,09 | -1,21% | 867,00 |
| 16.07.2024 | 9,83 | 10,22 | 9,68 | 10,22 | 4,06% | 5.193,00 |
| 15.07.2024 | 9,86 | 9,90 | 9,80 | 9,82 | 0,84% | 8.341,00 |
| 12.07.2024 | 9,93 | 9,93 | 9,74 | 9,74 | -0,34% | 2.854,00 |
| 11.07.2024 | 10,27 | 10,34 | 9,56 | 9,77 | -4,27% | 22.574,00 |
| 10.07.2024 | 10,20 | 10,21 | 10,15 | 10,21 | 0,12% | 2.480,00 |
| 09.07.2024 | 10,17 | 10,21 | 10,05 | 10,19 | 0,43% | 21.934,00 |
| 08.07.2024 | 10,24 | 10,25 | 10,13 | 10,15 | -0,41% | 6.850,00 |
| 05.07.2024 | 10,26 | 10,35 | 10,19 | 10,19 | -0,53% | 9.796,00 |