Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,00 | 11,29 | 11,00 | 11,29 | 3,47% | 16.157,00 |
| 06.05.2026 | 10,57 | 11,29 | 10,54 | 10,91 | 5,94% | 75.491,00 |
| 05.05.2026 | 10,10 | 10,31 | 10,10 | 10,30 | 2,59% | 3.436,00 |
| 04.05.2026 | 10,35 | 10,35 | 9,97 | 10,04 | 1,19% | 9.881,00 |
| 30.04.2026 | 9,68 | 9,92 | 9,64 | 9,92 | 2,16% | 7.328,00 |
| 29.04.2026 | 9,91 | 9,96 | 9,69 | 9,71 | -1,77% | 1.643,00 |
| 28.04.2026 | 10,01 | 10,03 | 9,80 | 9,88 | -1,66% | 18.804,00 |
| 27.04.2026 | 10,26 | 10,34 | 10,05 | 10,05 | -2,24% | 3.982,00 |
| 24.04.2026 | 10,11 | 10,32 | 10,00 | 10,28 | 0,35% | 15.043,00 |
| 23.04.2026 | 9,86 | 10,33 | 9,72 | 10,24 | 3,36% | 60.858,00 |
| 22.04.2026 | 10,19 | 10,21 | 9,84 | 9,91 | -1,60% | 18.149,00 |
| 21.04.2026 | 10,42 | 10,48 | 10,07 | 10,07 | -2,82% | 23.795,00 |
| 20.04.2026 | 10,47 | 10,64 | 10,26 | 10,36 | -6,73% | 41.609,00 |
| 17.04.2026 | 10,46 | 11,32 | 10,46 | 11,11 | 7,76% | 32.408,00 |
| 16.04.2026 | 10,42 | 10,60 | 10,24 | 10,31 | -0,67% | 8.710,00 |
| 15.04.2026 | 10,31 | 10,40 | 10,26 | 10,38 | -0,57% | 18.297,00 |
| 14.04.2026 | 9,93 | 10,44 | 9,93 | 10,44 | 10,65% | 42.795,00 |
| 13.04.2026 | 9,45 | 9,49 | 9,33 | 9,44 | -2,82% | 9.137,00 |
| 10.04.2026 | 9,75 | 9,75 | 9,71 | 9,71 | 0,56% | 4.647,00 |
| 09.04.2026 | 9,75 | 9,78 | 9,57 | 9,66 | -2,89% | 14.627,00 |
| 08.04.2026 | 9,92 | 10,45 | 9,83 | 9,94 | 7,99% | 46.145,00 |
| 07.04.2026 | 9,37 | 9,47 | 9,17 | 9,21 | -0,96% | 13.740,00 |
| 02.04.2026 | 9,39 | 9,39 | 9,07 | 9,30 | -2,78% | 15.808,00 |
| 01.04.2026 | 9,47 | 9,57 | 9,35 | 9,56 | 6,29% | 21.118,00 |
| 31.03.2026 | 9,06 | 9,06 | 8,96 | 9,00 | 0,01% | 8.657,00 |
| 30.03.2026 | 9,02 | 9,09 | 8,84 | 9,00 | -1,02% | 12.340,00 |
| 27.03.2026 | 9,41 | 9,41 | 9,05 | 9,09 | -1,56% | 7.920,00 |
| 26.03.2026 | 9,26 | 9,33 | 9,10 | 9,23 | -1,68% | 6.486,00 |
| 25.03.2026 | 9,47 | 9,62 | 9,27 | 9,39 | 2,37% | 15.584,00 |
| 24.03.2026 | 9,40 | 9,40 | 9,12 | 9,17 | -1,98% | 20.286,00 |
| 23.03.2026 | 8,97 | 9,55 | 8,91 | 9,36 | 3,16% | 29.422,00 |
| 20.03.2026 | 9,33 | 9,40 | 9,07 | 9,07 | -1,71% | 10.981,00 |
| 19.03.2026 | 9,39 | 9,39 | 9,20 | 9,23 | -2,54% | 8.412,00 |
| 18.03.2026 | 9,59 | 9,59 | 9,28 | 9,47 | 0,66% | 8.734,00 |
| 17.03.2026 | 9,11 | 9,61 | 9,07 | 9,41 | 3,86% | 19.655,00 |
| 16.03.2026 | 9,16 | 9,16 | 8,99 | 9,06 | -0,55% | 4.467,00 |
| 13.03.2026 | 9,30 | 9,30 | 9,07 | 9,11 | -1,81% | 3.385,00 |
| 12.03.2026 | 9,49 | 9,49 | 9,25 | 9,28 | -3,35% | 4.560,00 |
| 11.03.2026 | 9,69 | 9,75 | 9,49 | 9,60 | -0,49% | 14.883,00 |
| 10.03.2026 | 9,95 | 9,98 | 9,59 | 9,65 | 3,36% | 18.778,00 |
| 09.03.2026 | 9,29 | 9,56 | 9,06 | 9,33 | -4,02% | 30.563,00 |
| 06.03.2026 | 10,24 | 10,24 | 9,60 | 9,72 | -4,55% | 28.401,00 |
| 05.03.2026 | 10,59 | 10,72 | 10,16 | 10,19 | -6,57% | 23.177,00 |
| 04.03.2026 | 10,59 | 11,05 | 10,56 | 10,90 | 3,51% | 5.891,00 |
| 03.03.2026 | 10,57 | 10,57 | 10,20 | 10,53 | -0,43% | 11.000,00 |
| 02.03.2026 | 10,56 | 10,74 | 10,32 | 10,58 | -5,62% | 32.861,00 |
| 27.02.2026 | 11,78 | 11,78 | 11,21 | 11,21 | -6,07% | 643,00 |
| 26.02.2026 | 11,30 | 11,97 | 11,30 | 11,93 | 5,97% | 4.671,00 |
| 25.02.2026 | 11,09 | 11,26 | 11,09 | 11,26 | 1,61% | 4.932,00 |
| 24.02.2026 | 11,06 | 11,20 | 10,95 | 11,08 | 0,69% | 49.922,00 |
| 23.02.2026 | 11,40 | 11,40 | 10,91 | 11,01 | -3,69% | 2.910,00 |
| 20.02.2026 | 11,42 | 11,60 | 11,36 | 11,43 | 1,11% | 25.136,00 |
| 19.02.2026 | 11,33 | 11,35 | 11,30 | 11,30 | -5,33% | 3.141,00 |
| 18.02.2026 | 12,20 | 12,21 | 11,83 | 11,94 | -1,36% | 10.827,00 |
| 17.02.2026 | 11,68 | 12,11 | 11,68 | 12,10 | 2,80% | 413,00 |
| 16.02.2026 | 11,86 | 11,86 | 11,77 | 11,77 | -0,29% | 12,00 |
| 13.02.2026 | 11,85 | 11,94 | 11,79 | 11,81 | -1,11% | 1.171,00 |
| 12.02.2026 | 12,10 | 12,29 | 11,89 | 11,94 | -3,54% | 6.882,00 |
| 11.02.2026 | 12,67 | 12,70 | 12,38 | 12,38 | -2,49% | 1.641,00 |
| 10.02.2026 | 12,69 | 12,69 | 12,53 | 12,69 | -0,86% | 2.697,00 |
| 09.02.2026 | 12,94 | 12,94 | 12,67 | 12,80 | -0,26% | 1.388,00 |
| 06.02.2026 | 11,92 | 12,84 | 11,92 | 12,84 | 7,72% | 3.871,00 |
| 05.02.2026 | 12,21 | 12,30 | 11,89 | 11,92 | -4,01% | 4.965,00 |
| 04.02.2026 | 11,93 | 12,49 | 11,88 | 12,41 | 3,59% | 4.583,00 |
| 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 |