8,744€
-9,66%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,39 | 9,41 | 8,58 | 8,74 | -9,66% | 98.896,00 |
| 02.04.2025 | 9,49 | 9,68 | 9,34 | 9,68 | 1,94% | 31.515,00 |
| 01.04.2025 | 9,85 | 9,85 | 9,20 | 9,50 | -1,21% | 11.561,00 |
| 31.03.2025 | 9,70 | 9,74 | 9,53 | 9,61 | -3,93% | 27.870,00 |
| 28.03.2025 | 10,29 | 10,30 | 9,99 | 10,00 | -3,72% | 7.644,00 |
| 27.03.2025 | 10,64 | 10,64 | 10,39 | 10,39 | -1,55% | 5.972,00 |
| 26.03.2025 | 10,70 | 10,74 | 10,50 | 10,55 | -0,85% | 6.747,00 |
| 25.03.2025 | 10,96 | 11,10 | 10,64 | 10,64 | -2,26% | 11.395,00 |
| 24.03.2025 | 10,62 | 11,00 | 10,62 | 10,89 | 5,46% | 17.387,00 |
| 21.03.2025 | 10,37 | 10,37 | 10,24 | 10,33 | -0,10% | 923,00 |
| 20.03.2025 | 10,61 | 10,63 | 10,34 | 10,34 | -0,90% | 972,00 |
| 19.03.2025 | 10,25 | 10,48 | 10,20 | 10,43 | 2,68% | 4.542,00 |
| 18.03.2025 | 10,34 | 10,51 | 10,09 | 10,16 | -1,67% | 25.577,00 |
| 17.03.2025 | 9,98 | 10,36 | 9,96 | 10,33 | 4,40% | 29.683,00 |
| 14.03.2025 | 9,93 | 9,97 | 9,75 | 9,90 | 0,68% | 8.474,00 |
| 13.03.2025 | 10,07 | 10,20 | 9,80 | 9,83 | -3,34% | 13.331,00 |
| 12.03.2025 | 10,61 | 10,76 | 10,07 | 10,17 | -5,99% | 16.987,00 |
| 11.03.2025 | 10,68 | 11,43 | 10,66 | 10,82 | -5,27% | 19.162,00 |
| 10.03.2025 | 11,93 | 11,93 | 11,33 | 11,42 | -3,43% | 2.297,00 |
| 07.03.2025 | 12,38 | 12,38 | 11,82 | 11,82 | -7,34% | 6.008,00 |
| 06.03.2025 | 13,14 | 13,14 | 12,50 | 12,76 | -0,95% | 2.798,00 |
| 05.03.2025 | 12,69 | 12,88 | 12,67 | 12,88 | 3,94% | 3.454,00 |
| 04.03.2025 | 13,16 | 13,16 | 12,39 | 12,39 | -8,76% | 5.902,00 |
| 03.03.2025 | 13,95 | 13,95 | 13,58 | 13,58 | -2,55% | 1.762,00 |
| 28.02.2025 | 13,93 | 14,05 | 13,79 | 13,94 | -1,97% | 1.683,00 |
| 27.02.2025 | 14,62 | 14,62 | 14,22 | 14,22 | -3,58% | 3.947,00 |
| 26.02.2025 | 14,61 | 14,80 | 14,56 | 14,75 | 3,28% | 4.658,00 |
| 25.02.2025 | 14,63 | 14,63 | 14,27 | 14,28 | -3,25% | 1.628,00 |
| 24.02.2025 | 14,66 | 14,78 | 14,56 | 14,76 | -2,48% | 6.243,00 |
| 21.02.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,00% | - |
| 20.02.2025 | 15,30 | 15,30 | 14,94 | 14,99 | -1,92% | 201,00 |
| 19.02.2025 | 15,30 | 15,30 | 15,28 | 15,28 | 1,14% | 569,00 |
| 18.02.2025 | 15,26 | 15,27 | 15,11 | 15,11 | -1,13% | 842,00 |
| 17.02.2025 | 15,03 | 15,56 | 15,02 | 15,28 | 1,72% | 441,00 |
| 14.02.2025 | 15,00 | 15,10 | 14,92 | 15,02 | -3,64% | 4.892,00 |
| 13.02.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -1,59% | 777,00 |
| 12.02.2025 | 15,71 | 15,92 | 15,66 | 15,84 | 0,92% | 1.464,00 |
| 11.02.2025 | 16,06 | 16,08 | 15,70 | 15,70 | -2,71% | 3.804,00 |
| 10.02.2025 | 16,61 | 16,70 | 16,12 | 16,14 | -3,60% | 725,00 |
| 07.02.2025 | 16,53 | 16,74 | 16,53 | 16,74 | 2,00% | 29,00 |
| 06.02.2025 | 16,47 | 16,47 | 16,41 | 16,41 | 0,58% | 529,00 |
| 05.02.2025 | 16,24 | 16,32 | 16,24 | 16,32 | 0,85% | 41,00 |
| 04.02.2025 | 16,24 | 16,24 | 16,17 | 16,18 | 0,46% | 688,00 |
| 03.02.2025 | 16,50 | 16,50 | 15,86 | 16,10 | -1,78% | 939,00 |
| 31.01.2025 | 16,33 | 16,51 | 16,31 | 16,40 | 0,68% | 7.432,00 |
| 30.01.2025 | 16,06 | 16,52 | 15,89 | 16,29 | -0,56% | 7.915,00 |
| 29.01.2025 | 16,52 | 16,53 | 16,30 | 16,38 | -0,88% | 5.144,00 |
| 28.01.2025 | 16,43 | 16,60 | 16,43 | 16,52 | 4,06% | 363,00 |
| 27.01.2025 | 15,93 | 15,94 | 15,74 | 15,88 | -2,73% | 5.458,00 |
| 24.01.2025 | 16,30 | 16,36 | 15,91 | 16,33 | -1,01% | 2.987,00 |
| 23.01.2025 | 18,21 | 18,21 | 16,14 | 16,49 | -7,54% | 6.946,00 |
| 22.01.2025 | 18,15 | 18,32 | 17,80 | 17,84 | -0,21% | 3.463,00 |
| 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 |