17,859€
-0,23%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 18,15 | 18,32 | 18,10 | 18,32 | 2,50% | 1.326,00 |
| 21.01.2025 | 17,89 | 17,91 | 17,64 | 17,87 | 2,14% | 2.489,00 |
| 20.01.2025 | 17,94 | 17,94 | 17,50 | 17,50 | -1,15% | 2.405,00 |
| 17.01.2025 | 17,69 | 18,19 | 17,68 | 17,70 | 1,25% | 4.205,00 |
| 16.01.2025 | 17,57 | 17,59 | 17,28 | 17,49 | -1,52% | 1.737,00 |
| 15.01.2025 | 17,64 | 18,06 | 17,48 | 17,76 | 0,93% | 7.915,00 |
| 14.01.2025 | 17,36 | 17,59 | 17,26 | 17,59 | 2,39% | 2.361,00 |
| 13.01.2025 | 17,70 | 17,85 | 17,18 | 17,18 | -3,32% | 5.524,00 |
| 10.01.2025 | 17,11 | 18,13 | 17,06 | 17,77 | 4,69% | 15.052,00 |
| 09.01.2025 | 17,00 | 17,00 | 16,90 | 16,98 | 1,70% | 638,00 |
| 08.01.2025 | 17,13 | 17,13 | 16,68 | 16,69 | -2,55% | 1.702,00 |
| 07.01.2025 | 16,80 | 17,13 | 16,80 | 17,13 | 0,09% | 12,00 |
| 06.01.2025 | 16,49 | 17,24 | 16,48 | 17,11 | 5,41% | 4.478,00 |
| 03.01.2025 | 16,39 | 16,51 | 16,08 | 16,23 | -3,02% | 6.686,00 |
| 02.01.2025 | 17,00 | 17,02 | 16,74 | 16,74 | 0,66% | 1.040,00 |
| 30.12.2024 | 16,34 | 16,80 | 16,34 | 16,63 | 0,48% | 1.726,00 |
| 27.12.2024 | 16,10 | 16,55 | 16,10 | 16,55 | 0,39% | 732,00 |
| 23.12.2024 | 16,13 | 16,49 | 16,13 | 16,49 | 1,17% | 1.352,00 |
| 20.12.2024 | 15,96 | 16,30 | 15,65 | 16,30 | 1,60% | 1.243,00 |
| 19.12.2024 | 15,76 | 16,11 | 15,76 | 16,04 | -1,45% | 1.679,00 |
| 18.12.2024 | 16,20 | 16,30 | 15,91 | 16,28 | 3,34% | 4.459,00 |
| 17.12.2024 | 15,74 | 15,81 | 15,54 | 15,75 | -1,73% | 466,00 |
| 16.12.2024 | 16,26 | 16,26 | 16,00 | 16,03 | -0,96% | 165,00 |
| 13.12.2024 | 16,54 | 16,54 | 16,16 | 16,18 | -2,59% | 2.604,00 |
| 12.12.2024 | 16,74 | 16,98 | 16,61 | 16,61 | -0,76% | 1.366,00 |
| 11.12.2024 | 16,60 | 16,85 | 16,46 | 16,74 | -1,01% | 2.782,00 |
| 10.12.2024 | 16,40 | 17,21 | 16,40 | 16,91 | 3,18% | 8.428,00 |
| 09.12.2024 | 16,36 | 16,54 | 16,21 | 16,39 | -1,76% | 6.684,00 |
| 06.12.2024 | 16,12 | 16,80 | 16,12 | 16,68 | 3,04% | 18.103,00 |
| 05.12.2024 | 14,28 | 16,19 | 14,22 | 16,19 | 15,26% | 34.080,00 |
| 04.12.2024 | 13,91 | 14,26 | 13,91 | 14,05 | 1,83% | 2.067,00 |
| 03.12.2024 | 13,88 | 13,88 | 13,80 | 13,80 | -1,61% | 140,00 |
| 02.12.2024 | 13,91 | 14,02 | 13,80 | 14,02 | 1,48% | 3.523,00 |
| 29.11.2024 | 13,83 | 14,02 | 13,82 | 13,82 | 0,47% | 1.780,00 |
| 28.11.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,29% | 273,00 |
| 27.11.2024 | 13,87 | 14,07 | 13,71 | 13,71 | -3,03% | 769,00 |
| 26.11.2024 | 14,23 | 14,23 | 14,08 | 14,14 | -1,59% | 2.028,00 |
| 25.11.2024 | 13,89 | 14,39 | 13,82 | 14,37 | 4,88% | 6.731,00 |
| 22.11.2024 | 13,54 | 13,70 | 13,54 | 13,70 | 0,57% | 2.869,00 |
| 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 |