9,281€
-3,22%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,47 | 9,47 | 9,27 | 9,28 | -3,21% | - |
| 02.04.2025 | 9,46 | 9,59 | 9,35 | 9,59 | 0,99% | 1.200,00 |
| 01.04.2025 | 9,67 | 9,84 | 9,50 | 9,50 | -2,27% | 435,00 |
| 31.03.2025 | 9,75 | 9,83 | 9,72 | 9,72 | -2,19% | 280,00 |
| 28.03.2025 | 10,24 | 10,24 | 9,94 | 9,94 | -5,79% | 400,00 |
| 27.03.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,78% | - |
| 26.03.2025 | 10,58 | 10,91 | 10,46 | 10,46 | -3,11% | 3.141,00 |
| 25.03.2025 | 10,87 | 11,13 | 10,80 | 10,80 | -0,70% | 82,00 |
| 24.03.2025 | 10,49 | 10,88 | 10,47 | 10,88 | 6,98% | 4.875,00 |
| 21.03.2025 | 10,32 | 10,32 | 10,16 | 10,17 | -2,19% | 100,00 |
| 20.03.2025 | 10,49 | 10,72 | 10,39 | 10,39 | -1,07% | 2.230,00 |
| 19.03.2025 | 10,07 | 10,52 | 10,07 | 10,51 | 3,53% | 580,00 |
| 18.03.2025 | 10,27 | 10,58 | 10,15 | 10,15 | -1,97% | 2.520,00 |
| 17.03.2025 | 9,88 | 10,35 | 9,75 | 10,35 | 3,98% | 5.885,00 |
| 14.03.2025 | 9,82 | 10,00 | 9,82 | 9,96 | 1,44% | 1.880,00 |
| 13.03.2025 | 9,95 | 9,95 | 9,82 | 9,82 | -3,57% | 5.360,00 |
| 12.03.2025 | 10,47 | 10,67 | 10,09 | 10,18 | -12,77% | 1.680,00 |
| 11.03.2025 | 11,00 | 11,67 | 10,80 | 11,67 | 3,53% | 17.500,00 |
| 10.03.2025 | 11,89 | 11,89 | 11,27 | 11,27 | -7,18% | 80,00 |
| 07.03.2025 | 12,16 | 12,16 | 12,14 | 12,14 | -2,76% | 265,00 |
| 06.03.2025 | 12,94 | 12,94 | 12,49 | 12,49 | -0,24% | 150,00 |
| 05.03.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -3,02% | - |
| 04.03.2025 | 13,16 | 13,16 | 12,91 | 12,91 | -4,48% | 60,00 |
| 03.03.2025 | 13,71 | 14,09 | 13,51 | 13,51 | -2,67% | 265,00 |
| 28.02.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -3,77% | - |
| 27.02.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 0,54% | - |
| 26.02.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 0,32% | - |
| 25.02.2025 | 14,51 | 14,51 | 14,30 | 14,30 | -4,23% | 30,00 |
| 24.02.2025 | 14,43 | 14,93 | 14,43 | 14,93 | -1,37% | 40,00 |
| 21.02.2025 | 15,01 | 15,14 | 15,01 | 15,14 | 0,69% | 55,00 |
| 20.02.2025 | 15,20 | 15,20 | 15,04 | 15,04 | -1,56% | 150,00 |
| 19.02.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,01% | - |
| 18.02.2025 | 15,19 | 15,43 | 15,19 | 15,43 | 0,36% | 50,00 |
| 17.02.2025 | 15,13 | 15,38 | 15,13 | 15,38 | 3,22% | 78,00 |
| 14.02.2025 | 14,95 | 15,34 | 14,78 | 14,90 | -3,83% | 5.036,00 |
| 13.02.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -1,43% | - |
| 12.02.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,62% | - |
| 11.02.2025 | 15,98 | 15,98 | 15,81 | 15,81 | -3,07% | 255,00 |
| 10.02.2025 | 16,55 | 16,55 | 16,31 | 16,31 | 0,04% | 90,00 |
| 07.02.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,49% | 25,00 |
| 06.02.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 1,20% | - |
| 05.02.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,35% | - |
| 04.02.2025 | 16,17 | 16,17 | 16,09 | 16,09 | 0,25% | 100,00 |
| 03.02.2025 | 15,83 | 16,05 | 15,83 | 16,05 | -0,71% | 135,00 |
| 31.01.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,97% | - |
| 30.01.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -1,95% | - |
| 29.01.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,11% | - |
| 28.01.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,01% | - |
| 27.01.2025 | 15,92 | 16,51 | 15,62 | 16,51 | 3,60% | 895,00 |
| 24.01.2025 | 16,16 | 16,16 | 15,94 | 15,94 | -2,41% | 150,00 |
| 23.01.2025 | 18,00 | 18,00 | 16,33 | 16,33 | -8,00% | 1.657,00 |
| 22.01.2025 | 18,11 | 18,30 | 17,75 | 17,75 | 1,66% | 4.289,00 |
| 21.01.2025 | 17,60 | 18,23 | 17,46 | 17,46 | -0,83% | 457,00 |
| 20.01.2025 | 17,59 | 17,85 | 17,35 | 17,61 | -1,49% | 2.700,00 |
| 17.01.2025 | 17,66 | 17,97 | 17,66 | 17,87 | 2,44% | 840,00 |
| 16.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,75% | - |
| 15.01.2025 | 17,56 | 17,58 | 17,56 | 17,58 | 0,38% | 187,00 |
| 14.01.2025 | 17,09 | 17,51 | 17,09 | 17,51 | 2,69% | 785,00 |
| 13.01.2025 | 17,81 | 17,81 | 17,05 | 17,05 | -3,49% | 470,00 |
| 10.01.2025 | 16,95 | 17,70 | 16,95 | 17,67 | 4,30% | 1.020,00 |
| 09.01.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 1,22% | - |
| 08.01.2025 | 16,98 | 16,98 | 16,74 | 16,74 | -2,96% | 91,00 |
| 07.01.2025 | 16,71 | 17,25 | 16,71 | 17,25 | 0,54% | 30,00 |
| 06.01.2025 | 16,34 | 17,22 | 16,10 | 17,16 | 4,38% | 1.265,00 |
| 03.01.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,41% | - |
| 02.01.2025 | 16,99 | 17,00 | 16,50 | 16,50 | 0,13% | 745,00 |
| 30.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,54% | 1,00 |
| 27.12.2024 | 16,51 | 16,51 | 16,39 | 16,39 | 3,37% | 150,00 |
| 23.12.2024 | 16,11 | 16,11 | 15,86 | 15,86 | -2,70% | 11,00 |
| 20.12.2024 | 15,90 | 16,30 | 15,40 | 16,30 | 3,51% | 4.860,00 |
| 19.12.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -2,93% | - |
| 18.12.2024 | 15,80 | 16,22 | 15,80 | 16,22 | 5,46% | 30,00 |
| 17.12.2024 | 15,59 | 15,59 | 15,38 | 15,38 | -3,75% | 387,00 |
| 16.12.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -0,97% | 204,00 |
| 13.12.2024 | 16,37 | 16,84 | 16,13 | 16,14 | -2,18% | 520,00 |
| 12.12.2024 | 16,58 | 16,58 | 16,50 | 16,50 | -1,72% | 788,00 |
| 11.12.2024 | 16,50 | 16,79 | 16,50 | 16,79 | 2,75% | 770,00 |
| 10.12.2024 | 16,11 | 16,34 | 16,11 | 16,34 | 0,27% | 1.200,00 |
| 09.12.2024 | 16,38 | 16,78 | 16,15 | 16,29 | 1,14% | 5.410,00 |
| 06.12.2024 | 16,31 | 16,31 | 15,99 | 16,11 | -2,42% | 1.209,00 |
| 05.12.2024 | 14,03 | 16,51 | 14,03 | 16,51 | 17,59% | 5.873,00 |
| 04.12.2024 | 13,66 | 14,04 | 13,66 | 14,04 | 3,39% | 55,00 |
| 03.12.2024 | 13,83 | 14,19 | 13,58 | 13,58 | -0,07% | 75,00 |
| 02.12.2024 | 13,66 | 14,08 | 13,59 | 13,59 | -4,71% | 300,00 |
| 29.11.2024 | 13,76 | 14,26 | 13,76 | 14,26 | 3,45% | 150,00 |
| 28.11.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -0,45% | - |
| 27.11.2024 | 13,86 | 13,86 | 13,85 | 13,85 | -1,83% | 250,00 |
| 26.11.2024 | 14,14 | 14,14 | 13,79 | 14,11 | -1,92% | 510,00 |
| 25.11.2024 | 13,86 | 14,38 | 13,86 | 14,38 | 6,85% | 450,00 |
| 22.11.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -1,59% | - |
| 21.11.2024 | 13,68 | 13,77 | 13,55 | 13,68 | 2,96% | - |
| 20.11.2024 | 13,46 | 13,46 | 13,28 | 13,28 | -1,67% | 35,00 |
| 19.11.2024 | 13,40 | 13,51 | 13,40 | 13,51 | -0,50% | 235,00 |
| 18.11.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 1,59% | - |
| 15.11.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 1,46% | - |
| 14.11.2024 | 13,17 | 13,17 | 13,17 | 13,17 | 2,35% | - |
| 13.11.2024 | 12,98 | 12,98 | 12,87 | 12,87 | -2,40% | 681,00 |
| 12.11.2024 | 13,20 | 13,20 | 13,19 | 13,19 | 2,23% | 35,00 |
| 11.11.2024 | 12,80 | 13,10 | 12,80 | 12,90 | 0,28% | 230,00 |
| 08.11.2024 | 12,54 | 12,86 | 12,54 | 12,86 | -3,31% | 130,00 |