11,916€
-0,57%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 11,74 | 12,02 | 11,67 | 11,98 | 4,12% | 8.521,00 |
| 02.02.2026 | 11,07 | 11,60 | 11,07 | 11,51 | 2,31% | 28.881,00 |
| 30.01.2026 | 11,27 | 11,35 | 11,19 | 11,25 | 1,01% | 6.849,00 |
| 29.01.2026 | 11,30 | 11,30 | 11,09 | 11,14 | -2,72% | 4.380,00 |
| 28.01.2026 | 11,28 | 11,45 | 11,26 | 11,45 | -2,35% | 18.084,00 |
| 27.01.2026 | 12,28 | 12,71 | 11,73 | 11,73 | -4,74% | 11.266,00 |
| 26.01.2026 | 12,30 | 12,31 | 12,21 | 12,31 | -1,50% | 4.070,00 |
| 23.01.2026 | 12,88 | 12,88 | 12,50 | 12,50 | -4,19% | 1.247,00 |
| 22.01.2026 | 13,06 | 13,21 | 13,00 | 13,04 | 1,12% | 15.624,00 |
| 21.01.2026 | 12,73 | 12,93 | 12,73 | 12,90 | 0,16% | 4.967,00 |
| 20.01.2026 | 12,87 | 12,93 | 12,82 | 12,88 | -1,06% | 522,00 |
| 19.01.2026 | 12,77 | 13,02 | 12,77 | 13,02 | -2,60% | 209,00 |
| 16.01.2026 | 13,58 | 13,58 | 13,33 | 13,37 | -1,43% | 3.504,00 |
| 15.01.2026 | 13,08 | 13,61 | 13,04 | 13,56 | 4,78% | 8.866,00 |
| 14.01.2026 | 13,14 | 13,15 | 12,85 | 12,94 | -3,00% | 1.094,00 |
| 13.01.2026 | 13,66 | 13,71 | 13,26 | 13,34 | -0,52% | 16.698,00 |
| 12.01.2026 | 13,63 | 13,63 | 13,27 | 13,41 | -1,93% | 7.652,00 |
| 09.01.2026 | 13,63 | 14,12 | 13,54 | 13,68 | -0,35% | 25.714,00 |
| 08.01.2026 | 13,77 | 13,77 | 13,56 | 13,72 | -0,54% | 4.400,00 |
| 07.01.2026 | 13,45 | 13,80 | 13,43 | 13,80 | 0,55% | 6.253,00 |
| 06.01.2026 | 13,46 | 13,80 | 13,46 | 13,72 | 1,90% | 2.932,00 |
| 05.01.2026 | 13,33 | 13,68 | 13,24 | 13,47 | 0,67% | 794,00 |
| 02.01.2026 | 13,00 | 13,38 | 12,87 | 13,38 | 3,79% | 3.631,00 |
| 30.12.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,05% | - |
| 29.12.2025 | 13,03 | 13,05 | 12,79 | 12,89 | -4,71% | 857,00 |
| 23.12.2025 | 13,71 | 13,80 | 13,49 | 13,53 | -0,38% | 3.732,00 |
| 22.12.2025 | 13,34 | 13,58 | 13,34 | 13,58 | 1,59% | 1.704,00 |
| 19.12.2025 | 13,49 | 13,49 | 13,24 | 13,37 | 0,56% | 9.487,00 |
| 18.12.2025 | 13,32 | 13,38 | 13,26 | 13,30 | -1,79% | 4.389,00 |
| 17.12.2025 | 13,71 | 13,71 | 13,50 | 13,54 | 0,10% | 8.323,00 |
| 16.12.2025 | 12,97 | 13,57 | 12,97 | 13,53 | 6,17% | 12.275,00 |
| 15.12.2025 | 12,85 | 12,86 | 12,47 | 12,74 | -0,89% | 15.487,00 |
| 12.12.2025 | 12,92 | 13,00 | 12,85 | 12,85 | 2,10% | 2.359,00 |
| 11.12.2025 | 13,02 | 13,02 | 12,59 | 12,59 | -2,30% | 2.672,00 |
| 10.12.2025 | 12,87 | 12,95 | 12,87 | 12,89 | -0,32% | 5.576,00 |
| 09.12.2025 | 12,66 | 12,94 | 12,56 | 12,93 | 1,35% | 19.069,00 |
| 08.12.2025 | 12,76 | 12,76 | 12,67 | 12,76 | 1,33% | 8.949,00 |
| 05.12.2025 | 12,31 | 12,59 | 12,30 | 12,59 | 1,55% | 35.175,00 |
| 04.12.2025 | 12,45 | 12,62 | 12,22 | 12,40 | 0,62% | 2.279,00 |
| 03.12.2025 | 12,21 | 12,40 | 12,19 | 12,32 | 1,02% | 6.185,00 |
| 02.12.2025 | 12,10 | 12,23 | 12,05 | 12,20 | 0,86% | 14.919,00 |
| 01.12.2025 | 11,99 | 12,09 | 11,74 | 12,09 | 0,03% | 9.536,00 |
| 28.11.2025 | 12,11 | 12,13 | 12,02 | 12,09 | -0,12% | 1.013,00 |
| 27.11.2025 | 11,95 | 12,10 | 11,90 | 12,10 | 0,58% | 2.312,00 |
| 26.11.2025 | 11,64 | 12,05 | 11,64 | 12,03 | 1,59% | 2.048,00 |
| 25.11.2025 | 11,38 | 11,86 | 11,36 | 11,84 | 4,21% | 7.932,00 |
| 24.11.2025 | 11,21 | 11,39 | 11,16 | 11,37 | 3,06% | 19.315,00 |
| 21.11.2025 | 10,65 | 11,03 | 10,60 | 11,03 | 1,66% | 9.162,00 |
| 20.11.2025 | 10,84 | 10,95 | 10,79 | 10,85 | 1,74% | 19.683,00 |
| 19.11.2025 | 10,69 | 10,91 | 10,52 | 10,66 | 1,08% | 7.049,00 |
| 18.11.2025 | 10,65 | 10,68 | 10,53 | 10,55 | -2,71% | 12.259,00 |
| 17.11.2025 | 11,12 | 11,12 | 10,79 | 10,84 | -2,39% | 7.244,00 |
| 14.11.2025 | 11,22 | 11,26 | 10,95 | 11,11 | -2,06% | 5.117,00 |
| 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 |