11,108€
-2,06%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 11,58 | 11,64 | 11,31 | 11,34 | -1,56% | 4.729,00 |
| 12.11.2025 | 11,23 | 11,57 | 11,23 | 11,52 | 2,47% | 7.641,00 |
| 11.11.2025 | 11,56 | 11,57 | 11,24 | 11,24 | -3,10% | 4.015,00 |
| 10.11.2025 | 12,10 | 12,10 | 11,57 | 11,60 | 1,75% | 27.832,00 |
| 07.11.2025 | 11,60 | 11,60 | 11,03 | 11,40 | 1,24% | 13.040,00 |
| 06.11.2025 | 11,48 | 11,61 | 11,26 | 11,26 | -2,34% | 12.403,00 |
| 05.11.2025 | 11,08 | 11,53 | 11,05 | 11,53 | 1,91% | 3.128,00 |
| 04.11.2025 | 11,33 | 11,38 | 11,27 | 11,32 | -2,90% | 37.185,00 |
| 03.11.2025 | 11,42 | 11,66 | 11,37 | 11,66 | 3,43% | 9.149,00 |
| 31.10.2025 | 11,10 | 11,33 | 11,02 | 11,27 | -0,39% | 3.482,00 |
| 30.10.2025 | 11,19 | 11,32 | 11,07 | 11,31 | 1,65% | 8.344,00 |
| 29.10.2025 | 11,00 | 11,14 | 10,91 | 11,13 | -1,14% | 17.519,00 |
| 28.10.2025 | 11,50 | 11,55 | 11,15 | 11,26 | -2,71% | 5.940,00 |
| 27.10.2025 | 11,88 | 12,00 | 11,54 | 11,57 | -2,76% | 30.602,00 |
| 24.10.2025 | 10,94 | 11,90 | 10,94 | 11,90 | 8,42% | 12.825,00 |
| 23.10.2025 | 10,57 | 11,00 | 10,48 | 10,98 | 4,77% | 52.444,00 |
| 22.10.2025 | 10,62 | 10,66 | 10,45 | 10,48 | -1,63% | 603,00 |
| 21.10.2025 | 10,45 | 10,65 | 10,41 | 10,65 | 2,46% | 13.469,00 |
| 20.10.2025 | 10,22 | 10,46 | 10,17 | 10,39 | 1,78% | 9.367,00 |
| 17.10.2025 | 10,07 | 10,24 | 9,92 | 10,21 | -0,95% | 7.272,00 |
| 16.10.2025 | 10,57 | 10,70 | 10,31 | 10,31 | -2,70% | 6.223,00 |
| 15.10.2025 | 10,53 | 10,61 | 10,48 | 10,60 | 3,44% | 3.831,00 |
| 14.10.2025 | 10,12 | 10,25 | 10,07 | 10,24 | 1,57% | 1.925,00 |
| 13.10.2025 | 10,04 | 10,14 | 10,03 | 10,09 | 2,16% | 17.592,00 |
| 10.10.2025 | 10,11 | 10,34 | 9,87 | 9,87 | -2,07% | 24.126,00 |
| 09.10.2025 | 10,20 | 10,70 | 10,08 | 10,08 | -1,58% | 45.004,00 |
| 08.10.2025 | 10,09 | 10,31 | 9,99 | 10,24 | 3,14% | 17.406,00 |
| 07.10.2025 | 10,22 | 10,24 | 9,93 | 9,93 | -1,86% | 23.741,00 |
| 06.10.2025 | 9,95 | 10,12 | 9,85 | 10,12 | 3,93% | 13.912,00 |
| 03.10.2025 | 9,81 | 9,84 | 9,71 | 9,74 | 0,27% | 33.167,00 |
| 02.10.2025 | 9,63 | 9,84 | 9,63 | 9,71 | 0,51% | 11.088,00 |
| 01.10.2025 | 9,49 | 9,66 | 9,37 | 9,66 | 1,84% | 17.178,00 |
| 30.09.2025 | 9,76 | 9,76 | 9,49 | 9,49 | -1,25% | 2.000,00 |
| 29.09.2025 | 9,70 | 9,70 | 9,58 | 9,61 | -0,96% | 7.504,00 |
| 26.09.2025 | 9,82 | 9,95 | 9,70 | 9,70 | -3,06% | 27.647,00 |
| 25.09.2025 | 10,24 | 10,24 | 9,96 | 10,01 | -2,84% | 5.227,00 |
| 24.09.2025 | 10,32 | 10,42 | 10,30 | 10,30 | -2,31% | 709,00 |
| 23.09.2025 | 10,44 | 10,54 | 10,38 | 10,54 | 2,01% | 3.234,00 |
| 22.09.2025 | 10,55 | 10,57 | 10,23 | 10,33 | -2,14% | 3.220,00 |
| 19.09.2025 | 10,72 | 10,72 | 10,49 | 10,56 | -0,70% | 172,00 |
| 18.09.2025 | 10,71 | 10,72 | 10,63 | 10,63 | -0,30% | 737,00 |
| 17.09.2025 | 10,51 | 10,74 | 10,50 | 10,67 | 3,03% | 1.877,00 |
| 16.09.2025 | 10,72 | 10,72 | 10,31 | 10,35 | -3,70% | 2.807,00 |
| 15.09.2025 | 11,09 | 11,09 | 10,75 | 10,75 | -3,24% | 3.439,00 |
| 12.09.2025 | 10,98 | 11,16 | 10,97 | 11,11 | -1,03% | 3.306,00 |
| 05.09.2025 | 11,00 | 11,23 | 11,00 | 11,23 | -1,96% | 7.590,00 |
| 04.09.2025 | 11,64 | 11,64 | 11,45 | 11,45 | -1,07% | 2.384,00 |
| 03.09.2025 | 11,47 | 11,68 | 11,47 | 11,57 | 3,84% | 281,00 |
| 02.09.2025 | 11,64 | 11,65 | 11,14 | 11,15 | -3,63% | 3.609,00 |
| 01.09.2025 | 11,62 | 11,64 | 11,47 | 11,57 | 2,05% | 4.040,00 |
| 29.08.2025 | 11,28 | 11,33 | 11,27 | 11,33 | 0,51% | 205,00 |
| 28.08.2025 | 11,35 | 11,38 | 11,24 | 11,28 | -0,28% | 2.604,00 |
| 27.08.2025 | 11,31 | 11,34 | 11,31 | 11,31 | 1,69% | 195,00 |
| 26.08.2025 | 11,17 | 11,19 | 11,07 | 11,12 | -0,43% | 658,00 |
| 25.08.2025 | 11,53 | 11,55 | 11,17 | 11,17 | 2,46% | 14.537,00 |
| 22.08.2025 | 10,87 | 10,90 | 10,83 | 10,90 | 0,98% | 2.906,00 |
| 21.08.2025 | 11,03 | 11,03 | 10,77 | 10,79 | -2,37% | 20.325,00 |
| 20.08.2025 | 11,29 | 11,38 | 10,97 | 11,06 | -3,15% | 6.577,00 |
| 19.08.2025 | 11,27 | 11,44 | 11,25 | 11,42 | 0,35% | 6.290,00 |
| 18.08.2025 | 11,10 | 11,41 | 11,10 | 11,38 | 1,86% | 4.841,00 |
| 15.08.2025 | 11,04 | 11,20 | 10,98 | 11,17 | 2,03% | 9.192,00 |
| 14.08.2025 | 11,18 | 11,18 | 10,89 | 10,95 | -1,14% | 5.048,00 |
| 13.08.2025 | 11,03 | 11,13 | 11,02 | 11,07 | 1,86% | 11.541,00 |
| 12.08.2025 | 10,00 | 10,87 | 9,97 | 10,87 | 8,53% | 8.024,00 |
| 11.08.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,04% | - |
| 08.08.2025 | 9,93 | 10,11 | 9,93 | 10,02 | -0,42% | 3.689,00 |
| 07.08.2025 | 10,00 | 10,14 | 10,00 | 10,06 | 1,61% | 7.964,00 |
| 06.08.2025 | 10,06 | 10,11 | 9,90 | 9,90 | 1,23% | 5.775,00 |
| 05.08.2025 | 9,84 | 9,84 | 9,65 | 9,78 | 1,33% | 1.319,00 |
| 04.08.2025 | 9,65 | 9,73 | 9,58 | 9,66 | 1,51% | 1.707,00 |
| 01.08.2025 | 10,13 | 10,13 | 9,48 | 9,51 | -4,77% | 4.645,00 |
| 31.07.2025 | 10,04 | 10,15 | 9,98 | 9,99 | 0,42% | 3.669,00 |
| 30.07.2025 | 9,92 | 9,95 | 9,91 | 9,95 | 0,23% | 1.065,00 |
| 29.07.2025 | 9,95 | 10,03 | 9,92 | 9,92 | 0,03% | 8.526,00 |
| 28.07.2025 | 9,87 | 9,95 | 9,87 | 9,92 | -0,24% | 3.743,00 |
| 25.07.2025 | 9,81 | 9,95 | 9,80 | 9,94 | -0,79% | 4.324,00 |
| 24.07.2025 | 10,86 | 10,86 | 9,83 | 10,02 | -6,79% | 74.065,00 |
| 23.07.2025 | 10,67 | 10,77 | 10,67 | 10,75 | 1,55% | 2.253,00 |
| 22.07.2025 | 10,59 | 10,61 | 10,50 | 10,59 | -0,23% | 5.370,00 |
| 21.07.2025 | 10,77 | 10,77 | 10,59 | 10,61 | -0,45% | 31.356,00 |
| 18.07.2025 | 10,59 | 10,66 | 10,59 | 10,66 | -1,22% | 391,00 |
| 17.07.2025 | 10,47 | 11,16 | 10,47 | 10,79 | 5,62% | 3.608,00 |
| 16.07.2025 | 10,35 | 10,35 | 10,22 | 10,22 | -3,66% | 13.619,00 |
| 15.07.2025 | 10,66 | 10,70 | 10,57 | 10,61 | 1,32% | 6.883,00 |
| 14.07.2025 | 10,41 | 10,58 | 10,41 | 10,47 | -1,99% | 3.560,00 |
| 11.07.2025 | 10,91 | 11,02 | 10,55 | 10,68 | -3,42% | 24.829,00 |
| 10.07.2025 | 9,95 | 11,10 | 9,95 | 11,06 | 12,91% | 35.387,00 |
| 09.07.2025 | 9,87 | 10,12 | 9,79 | 9,79 | -2,24% | 2.768,00 |
| 08.07.2025 | 10,14 | 10,14 | 10,02 | 10,02 | 1,47% | 106,00 |
| 07.07.2025 | 9,85 | 10,03 | 9,85 | 9,87 | 0,23% | 5.257,00 |
| 04.07.2025 | 10,04 | 10,04 | 9,85 | 9,85 | -1,34% | 207,00 |
| 03.07.2025 | 9,90 | 10,12 | 9,90 | 9,98 | -0,05% | 1.151,00 |
| 02.07.2025 | 9,93 | 9,99 | 9,82 | 9,99 | 1,98% | 728,00 |
| 01.07.2025 | 9,56 | 9,80 | 9,49 | 9,80 | 2,60% | 7.591,00 |
| 30.06.2025 | 9,71 | 9,76 | 9,55 | 9,55 | -1,58% | 2.179,00 |
| 27.06.2025 | 9,53 | 9,70 | 9,53 | 9,70 | 1,68% | 530,00 |
| 26.06.2025 | 9,53 | 9,60 | 9,53 | 9,54 | 0,12% | 2.638,00 |
| 25.06.2025 | 9,84 | 9,84 | 9,53 | 9,53 | -2,31% | 3.015,00 |
| 24.06.2025 | 9,62 | 9,82 | 9,56 | 9,75 | 8,45% | 11.567,00 |
| 23.06.2025 | 9,07 | 9,27 | 8,98 | 8,99 | -2,68% | 4.437,00 |