14,559€
-3,19%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 12,94 | 13,30 | 12,94 | 13,30 | 2,20% | 51,00 |
| 06.11.2024 | 12,34 | 13,02 | 12,34 | 13,02 | 8,59% | 1.080,00 |
| 05.11.2024 | 11,86 | 11,99 | 11,86 | 11,99 | -2,14% | - |
| 04.11.2024 | 12,36 | 12,36 | 12,25 | 12,25 | 0,05% | 7.500,00 |
| 01.11.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,62% | - |
| 31.10.2024 | 12,69 | 12,80 | 12,32 | 12,32 | -3,10% | 7.950,00 |
| 30.10.2024 | 12,69 | 12,71 | 12,69 | 12,71 | -0,67% | 100,00 |
| 29.10.2024 | 12,49 | 12,80 | 12,49 | 12,80 | 1,83% | 150,00 |
| 28.10.2024 | 12,13 | 12,60 | 12,13 | 12,57 | 7,23% | 881,00 |
| 25.10.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -2,64% | - |
| 24.10.2024 | 11,82 | 12,04 | 11,82 | 12,04 | 0,25% | 2.000,00 |
| 23.10.2024 | 11,92 | 12,01 | 11,92 | 12,01 | 0,82% | 300,00 |
| 22.10.2024 | 11,88 | 11,91 | 11,88 | 11,91 | 0,10% | 150,00 |
| 21.10.2024 | 11,96 | 12,02 | 11,90 | 11,90 | -0,70% | 13.200,00 |
| 18.10.2024 | 11,73 | 12,00 | 11,73 | 11,98 | 1,70% | 1.543,00 |
| 17.10.2024 | 11,78 | 11,79 | 11,78 | 11,78 | -0,59% | 700,00 |
| 16.10.2024 | 11,10 | 11,85 | 11,10 | 11,85 | 4,26% | 1.265,00 |
| 15.10.2024 | 11,00 | 11,37 | 11,00 | 11,37 | 5,71% | 1.005,00 |
| 14.10.2024 | 10,71 | 10,76 | 10,71 | 10,76 | 1,86% | 510,00 |
| 11.10.2024 | 10,67 | 10,67 | 10,56 | 10,56 | -3,12% | 60,00 |
| 10.10.2024 | 10,82 | 11,13 | 10,82 | 10,90 | -1,70% | 160,00 |
| 09.10.2024 | 10,76 | 11,09 | 10,76 | 11,09 | 1,26% | 1.500,00 |
| 08.10.2024 | 10,42 | 10,95 | 10,42 | 10,95 | 2,86% | 45,00 |
| 07.10.2024 | 10,40 | 10,65 | 10,24 | 10,65 | 2,72% | 823,00 |
| 04.10.2024 | 9,94 | 10,36 | 9,94 | 10,36 | 3,69% | 325,00 |
| 03.10.2024 | 9,65 | 10,00 | 9,65 | 10,00 | 2,36% | 75,00 |
| 02.10.2024 | 9,77 | 9,77 | 9,77 | 9,77 | -2,28% | - |
| 01.10.2024 | 10,01 | 10,01 | 9,99 | 9,99 | -1,55% | 350,00 |
| 30.09.2024 | 10,27 | 10,27 | 10,14 | 10,15 | -3,00% | 350,00 |