9,635€
-0,45%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,62 | 9,66 | 9,59 | 9,64 | -0,38% | - |
| 01.10.2025 | 9,56 | 10,14 | 9,34 | 9,68 | 1,94% | 712,00 |
| 30.09.2025 | 9,72 | 9,80 | 9,42 | 9,50 | -2,20% | 162,00 |
| 29.09.2025 | 9,68 | 9,82 | 9,50 | 9,71 | -0,32% | 1.954,00 |
| 26.09.2025 | 9,78 | 9,94 | 9,65 | 9,74 | -0,50% | 1.189,00 |
| 25.09.2025 | 10,21 | 10,24 | 9,74 | 9,79 | -4,28% | 213,00 |
| 24.09.2025 | 10,34 | 10,45 | 10,19 | 10,23 | -1,61% | 150,00 |
| 23.09.2025 | 10,43 | 10,59 | 10,36 | 10,39 | -0,65% | 366,00 |
| 22.09.2025 | 10,60 | 10,66 | 10,20 | 10,46 | -1,35% | - |
| 19.09.2025 | 10,67 | 10,78 | 10,47 | 10,61 | -0,95% | 700,00 |
| 18.09.2025 | 10,60 | 10,77 | 10,59 | 10,71 | 1,38% | 4.000,00 |
| 17.09.2025 | 10,45 | 10,78 | 10,45 | 10,56 | 1,03% | 550,00 |
| 16.09.2025 | 10,71 | 10,73 | 10,28 | 10,45 | -2,35% | 700,00 |
| 15.09.2025 | 11,02 | 11,09 | 10,66 | 10,71 | -3,18% | 530,00 |
| 12.09.2025 | 11,03 | 11,29 | 10,91 | 11,06 | 0,29% | - |
| 11.09.2025 | 10,97 | 11,20 | 10,76 | 11,03 | 0,52% | 430,00 |
| 10.09.2025 | 10,92 | 11,17 | 10,78 | 10,97 | 0,58% | 1.000,00 |
| 09.09.2025 | 11,01 | 11,08 | 10,79 | 10,91 | -1,13% | 200,00 |
| 08.09.2025 | 11,16 | 11,25 | 10,97 | 11,03 | -1,24% | 450,00 |
| 05.09.2025 | 11,07 | 11,31 | 10,94 | 11,17 | 1,13% | 950,00 |
| 04.09.2025 | 11,54 | 11,73 | 11,03 | 11,04 | -4,23% | - |
| 03.09.2025 | 11,48 | 11,98 | 11,41 | 11,53 | 0,20% | 1.171,00 |
| 02.09.2025 | 11,62 | 11,72 | 11,11 | 11,51 | -0,97% | 18.388,00 |
| 01.09.2025 | 11,71 | 11,72 | 11,22 | 11,62 | 1,64% | 800,00 |
| 29.08.2025 | 11,33 | 11,44 | 11,25 | 11,43 | 0,77% | 20,00 |
| 28.08.2025 | 11,27 | 11,43 | 11,19 | 11,35 | 0,42% | 766,00 |
| 27.08.2025 | 11,32 | 11,53 | 11,20 | 11,30 | -0,10% | 282,00 |
| 26.08.2025 | 11,17 | 11,31 | 11,05 | 11,31 | 0,96% | 785,00 |
| 25.08.2025 | 11,57 | 11,58 | 11,07 | 11,20 | -3,07% | 11.327,00 |
| 22.08.2025 | 10,84 | 11,59 | 10,76 | 11,56 | 6,65% | 1.654,00 |
| 21.08.2025 | 10,99 | 11,12 | 10,75 | 10,84 | -1,38% | 805,00 |
| 20.08.2025 | 11,27 | 11,41 | 10,93 | 10,99 | -3,23% | 195,00 |
| 19.08.2025 | 11,22 | 11,47 | 11,17 | 11,36 | 0,50% | 300,00 |
| 18.08.2025 | 11,25 | 11,43 | 11,10 | 11,30 | 0,28% | 701,00 |
| 15.08.2025 | 10,98 | 11,27 | 10,96 | 11,27 | 2,42% | 33.783,00 |
| 14.08.2025 | 11,20 | 11,26 | 10,86 | 11,00 | -1,78% | 530,00 |
| 13.08.2025 | 11,07 | 11,29 | 10,90 | 11,20 | 0,71% | 22.510,00 |
| 12.08.2025 | 9,96 | 11,15 | 9,94 | 11,12 | 11,50% | 2.436,00 |
| 11.08.2025 | 10,00 | 10,11 | 9,95 | 9,98 | -0,02% | - |
| 08.08.2025 | 10,08 | 10,15 | 9,93 | 9,98 | -0,93% | 4.990,00 |
| 07.08.2025 | 10,04 | 10,16 | 9,92 | 10,07 | -0,07% | 547,00 |
| 06.08.2025 | 10,08 | 10,15 | 9,87 | 10,08 | 0,14% | 4.766,00 |
| 05.08.2025 | 9,73 | 10,10 | 9,63 | 10,06 | 3,21% | 1.000,00 |
| 04.08.2025 | 9,52 | 9,78 | 9,51 | 9,75 | 2,32% | 3.000,00 |
| 01.08.2025 | 10,07 | 10,16 | 9,42 | 9,53 | -5,49% | 386,00 |
| 31.07.2025 | 10,00 | 10,20 | 9,94 | 10,08 | 0,10% | - |
| 30.07.2025 | 9,90 | 10,13 | 9,78 | 10,07 | 1,82% | 10.000,00 |
| 29.07.2025 | 9,99 | 10,14 | 9,86 | 9,89 | -0,87% | - |
| 28.07.2025 | 9,79 | 10,02 | 9,79 | 9,98 | 1,90% | 1.845,00 |
| 25.07.2025 | 9,77 | 9,98 | 9,75 | 9,79 | 0,60% | - |
| 24.07.2025 | 10,90 | 11,03 | 9,64 | 9,73 | -9,60% | 14.554,00 |
| 23.07.2025 | 10,72 | 10,86 | 10,66 | 10,77 | 1,18% | 6.700,00 |
| 22.07.2025 | 10,58 | 10,68 | 10,41 | 10,64 | 1,03% | 254,00 |
| 21.07.2025 | 10,76 | 10,88 | 10,53 | 10,53 | -2,11% | - |
| 18.07.2025 | 10,75 | 10,82 | 10,47 | 10,76 | 0,13% | 826,00 |
| 17.07.2025 | 10,49 | 11,16 | 10,41 | 10,75 | 1,81% | 250,00 |
| 16.07.2025 | 10,49 | 10,65 | 10,17 | 10,56 | 0,65% | 1.002,00 |
| 15.07.2025 | 10,67 | 10,72 | 10,47 | 10,49 | -1,25% | 17.806,00 |
| 14.07.2025 | 10,48 | 10,62 | 10,36 | 10,62 | 1,46% | 556,00 |
| 11.07.2025 | 11,09 | 11,15 | 10,45 | 10,47 | -5,58% | 5.481,00 |
| 10.07.2025 | 9,80 | 11,28 | 9,76 | 11,09 | 13,20% | 8.373,00 |
| 09.07.2025 | 9,92 | 10,15 | 9,73 | 9,79 | -0,73% | 4.000,00 |
| 08.07.2025 | 9,89 | 10,17 | 9,85 | 9,86 | -0,28% | - |
| 07.07.2025 | 9,76 | 10,20 | 9,75 | 9,89 | 1,32% | 23.029,00 |
| 04.07.2025 | 9,94 | 10,10 | 9,68 | 9,76 | -1,88% | 580,00 |
| 03.07.2025 | 9,87 | 10,15 | 9,86 | 9,95 | 1,11% | 903,00 |
| 02.07.2025 | 9,76 | 10,01 | 9,72 | 9,84 | 0,68% | - |
| 01.07.2025 | 9,51 | 9,95 | 9,43 | 9,77 | 2,48% | - |
| 30.06.2025 | 9,73 | 9,76 | 9,50 | 9,54 | -1,15% | - |
| 27.06.2025 | 9,52 | 9,78 | 9,49 | 9,65 | 1,16% | - |
| 26.06.2025 | 9,48 | 9,63 | 9,45 | 9,54 | 0,39% | - |
| 25.06.2025 | 9,79 | 9,89 | 9,41 | 9,50 | -3,05% | - |
| 24.06.2025 | 9,66 | 9,87 | 9,54 | 9,80 | 3,96% | - |
| 23.06.2025 | 9,21 | 9,51 | 8,91 | 9,43 | 2,27% | 500,00 |
| 20.06.2025 | 9,11 | 9,38 | 9,10 | 9,22 | 1,30% | 5.000,00 |
| 19.06.2025 | 9,23 | 9,36 | 8,88 | 9,10 | -1,25% | 4.005,00 |
| 18.06.2025 | 9,14 | 9,36 | 9,12 | 9,22 | 0,27% | - |
| 17.06.2025 | 9,42 | 9,43 | 9,10 | 9,19 | -2,70% | 500,00 |
| 16.06.2025 | 8,99 | 9,45 | 8,99 | 9,45 | 5,37% | 2.000,00 |
| 13.06.2025 | 9,40 | 9,40 | 8,93 | 8,96 | -4,65% | 800,00 |
| 12.06.2025 | 9,64 | 9,78 | 9,23 | 9,40 | -2,35% | 5.200,00 |
| 11.06.2025 | 10,42 | 10,46 | 9,58 | 9,63 | -7,13% | 18,00 |
| 10.06.2025 | 10,30 | 10,48 | 10,23 | 10,37 | 0,41% | - |
| 09.06.2025 | 10,30 | 10,48 | 10,25 | 10,33 | -0,15% | - |
| 06.06.2025 | 9,86 | 10,35 | 9,86 | 10,34 | 4,92% | - |
| 05.06.2025 | 10,01 | 10,06 | 9,81 | 9,86 | -1,66% | 2.500,00 |
| 04.06.2025 | 10,10 | 10,15 | 9,91 | 10,02 | -0,70% | 4.000,00 |
| 03.06.2025 | 9,91 | 10,14 | 9,86 | 10,09 | 1,55% | 250,00 |
| 02.06.2025 | 10,04 | 10,06 | 9,67 | 9,94 | -1,14% | 250,00 |
| 30.05.2025 | 10,03 | 10,11 | 9,88 | 10,05 | 0,34% | 1.325,00 |
| 29.05.2025 | 10,45 | 10,51 | 9,94 | 10,02 | -1,08% | - |
| 28.05.2025 | 10,28 | 10,38 | 10,09 | 10,13 | -1,36% | - |
| 27.05.2025 | 10,10 | 10,41 | 9,96 | 10,27 | 1,56% | - |
| 26.05.2025 | 9,97 | 10,40 | 9,92 | 10,11 | 2,54% | - |
| 23.05.2025 | 10,11 | 10,14 | 9,68 | 9,86 | -2,40% | 19.072,00 |
| 22.05.2025 | 9,96 | 10,25 | 9,85 | 10,10 | 1,70% | 50,00 |
| 21.05.2025 | 10,32 | 10,32 | 9,88 | 9,93 | -3,77% | 3.300,00 |
| 20.05.2025 | 10,53 | 10,62 | 10,26 | 10,32 | -1,96% | 9.647,00 |
| 19.05.2025 | 10,60 | 10,61 | 10,22 | 10,53 | -0,90% | 255,00 |
| 16.05.2025 | 10,52 | 10,75 | 10,44 | 10,63 | 1,01% | - |