9,936€
-0,27%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 9,89 | 10,05 | 9,70 | 9,94 | -0,27% | 520,00 |
| 30.05.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -4,13% | 339,00 |
| 29.05.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 1,82% | - |
| 28.05.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -1,03% | - |
| 27.05.2025 | 10,03 | 10,31 | 9,88 | 10,31 | 3,23% | 250,00 |
| 26.05.2025 | 10,10 | 10,10 | 9,99 | 9,99 | 1,11% | 110,00 |
| 23.05.2025 | 9,99 | 10,05 | 9,88 | 9,88 | -2,11% | 21.167,00 |
| 22.05.2025 | 9,86 | 10,09 | 9,86 | 10,09 | 0,74% | 501,00 |
| 21.05.2025 | 10,37 | 10,37 | 10,02 | 10,02 | -6,72% | 300,00 |
| 20.05.2025 | 10,43 | 10,74 | 10,43 | 10,74 | 1,32% | 37,00 |
| 19.05.2025 | 10,30 | 10,60 | 10,10 | 10,60 | 2,16% | 4.081,00 |
| 16.05.2025 | 10,41 | 10,78 | 10,38 | 10,38 | -1,74% | 42,00 |
| 15.05.2025 | 10,45 | 10,77 | 10,45 | 10,56 | -3,28% | 485,00 |
| 14.05.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,66% | - |
| 13.05.2025 | 10,39 | 10,99 | 10,28 | 10,99 | 5,09% | 935,00 |
| 12.05.2025 | 10,37 | 10,80 | 10,37 | 10,46 | 8,26% | 1.460,00 |
| 09.05.2025 | 9,75 | 9,89 | 9,66 | 9,66 | 4,32% | 200,00 |
| 08.05.2025 | 9,32 | 9,32 | 9,26 | 9,26 | -0,74% | 118,00 |
| 07.05.2025 | 9,26 | 9,33 | 9,26 | 9,33 | 0,08% | 53,00 |
| 06.05.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -1,35% | - |
| 05.05.2025 | 9,31 | 9,45 | 9,31 | 9,45 | 6,88% | 50,00 |
| 02.05.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 2,69% | 85,00 |
| 30.04.2025 | 8,61 | 8,61 | 8,61 | 8,61 | 0,40% | - |
| 29.04.2025 | 8,59 | 8,62 | 8,58 | 8,58 | 1,19% | 55,00 |
| 28.04.2025 | 8,48 | 8,48 | 8,48 | 8,48 | -2,16% | - |
| 25.04.2025 | 8,66 | 8,66 | 8,42 | 8,66 | 4,99% | 915,00 |
| 24.04.2025 | 8,14 | 8,35 | 8,14 | 8,25 | -1,48% | 385,00 |
| 23.04.2025 | 8,40 | 8,65 | 8,37 | 8,37 | 4,09% | 2.130,00 |
| 22.04.2025 | 7,87 | 8,11 | 7,78 | 8,05 | -3,47% | 550,00 |
| 17.04.2025 | 8,28 | 8,33 | 8,28 | 8,33 | -2,22% | 80,00 |
| 16.04.2025 | 8,69 | 8,69 | 8,52 | 8,52 | 2,64% | 300,00 |
| 15.04.2025 | 8,37 | 8,37 | 8,30 | 8,30 | -4,68% | 104,00 |
| 14.04.2025 | 8,62 | 8,71 | 8,62 | 8,71 | 2,47% | 60,00 |
| 11.04.2025 | 8,55 | 8,63 | 8,25 | 8,50 | -5,06% | 7.887,00 |
| 10.04.2025 | 9,80 | 10,00 | 8,96 | 8,96 | -9,57% | 6.015,00 |
| 09.04.2025 | 8,04 | 9,90 | 8,04 | 9,90 | 16,60% | 2.075,00 |
| 08.04.2025 | 8,87 | 9,11 | 8,49 | 8,49 | -3,71% | 5.815,00 |
| 07.04.2025 | 8,25 | 8,82 | 8,25 | 8,82 | 4,98% | 510,00 |
| 04.04.2025 | 8,50 | 8,50 | 7,84 | 8,40 | -4,38% | 12.130,00 |
| 03.04.2025 | 9,40 | 9,40 | 8,75 | 8,79 | -8,37% | 7.370,00 |
| 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% | - |