8,495€
0,59%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,40 | 8,60 | 8,40 | 8,49 | 0,59% | 1.820,00 |
| 24.04.2025 | 8,26 | 8,50 | 8,03 | 8,44 | 2,12% | 500,00 |
| 23.04.2025 | 8,14 | 8,80 | 8,14 | 8,27 | 1,50% | 2.000,00 |
| 22.04.2025 | 7,91 | 8,16 | 7,89 | 8,15 | -1,91% | 3.472,00 |
| 17.04.2025 | 8,29 | 8,52 | 8,17 | 8,31 | 0,48% | 3.000,00 |
| 16.04.2025 | 8,69 | 8,86 | 8,14 | 8,27 | -5,47% | 7.100,00 |
| 15.04.2025 | 8,44 | 8,83 | 8,39 | 8,74 | 3,66% | 1.389,00 |
| 14.04.2025 | 8,69 | 8,89 | 8,30 | 8,44 | -1,21% | 1.226,00 |
| 11.04.2025 | 8,46 | 8,67 | 8,18 | 8,54 | 0,59% | 1.630,00 |
| 10.04.2025 | 10,07 | 10,16 | 8,44 | 8,49 | -16,58% | 1.347,00 |
| 09.04.2025 | 8,30 | 10,25 | 8,07 | 10,18 | 22,88% | 3.787,00 |
| 08.04.2025 | 8,94 | 9,21 | 8,15 | 8,28 | -7,04% | 8.961,00 |
| 07.04.2025 | 8,59 | 9,32 | 7,99 | 8,91 | 3,47% | 13.943,00 |
| 04.04.2025 | 8,62 | 8,73 | 7,76 | 8,61 | -0,14% | 30.605,00 |
| 03.04.2025 | 9,54 | 9,54 | 8,57 | 8,62 | -11,62% | 15.518,00 |
| 02.04.2025 | 9,55 | 9,80 | 9,32 | 9,76 | 2,13% | 9.420,00 |
| 01.04.2025 | 9,83 | 9,89 | 9,19 | 9,55 | -2,13% | 2.865,00 |
| 31.03.2025 | 9,88 | 9,88 | 9,31 | 9,76 | -1,17% | 7.767,00 |
| 28.03.2025 | 10,32 | 10,38 | 9,84 | 9,88 | -4,54% | 4.650,00 |
| 27.03.2025 | 10,59 | 10,69 | 10,28 | 10,35 | -2,90% | 21,00 |
| 26.03.2025 | 10,69 | 10,74 | 10,48 | 10,66 | -0,14% | 400,00 |
| 25.03.2025 | 10,95 | 11,15 | 10,60 | 10,67 | -2,50% | 5.100,00 |
| 24.03.2025 | 10,47 | 11,01 | 10,47 | 10,94 | 4,09% | 105,00 |
| 21.03.2025 | 10,39 | 10,54 | 10,13 | 10,51 | 1,19% | 100,00 |
| 20.03.2025 | 10,53 | 10,67 | 10,33 | 10,39 | -1,38% | - |
| 19.03.2025 | 10,16 | 10,62 | 10,16 | 10,54 | 4,05% | 250,00 |
| 18.03.2025 | 10,40 | 10,52 | 10,07 | 10,13 | -2,64% | 1.614,00 |
| 17.03.2025 | 9,95 | 10,50 | 9,91 | 10,40 | 4,10% | 4.450,00 |
| 14.03.2025 | 9,91 | 10,02 | 9,70 | 9,99 | 1,22% | 3.565,00 |
| 13.03.2025 | 10,04 | 10,23 | 9,64 | 9,87 | -1,50% | 3.590,00 |
| 12.03.2025 | 10,66 | 10,82 | 9,98 | 10,02 | -5,02% | 4.795,00 |
| 11.03.2025 | 10,68 | 11,53 | 10,47 | 10,55 | -1,63% | 7.060,00 |
| 10.03.2025 | 12,02 | 12,02 | 10,72 | 10,73 | -10,61% | 10.420,00 |
| 07.03.2025 | 12,28 | 12,41 | 11,61 | 12,00 | -2,37% | 650,00 |
| 06.03.2025 | 13,05 | 13,11 | 12,24 | 12,29 | -5,85% | 1.000,00 |
| 05.03.2025 | 12,63 | 13,20 | 12,49 | 13,05 | 3,69% | 300,00 |
| 04.03.2025 | 13,30 | 13,31 | 12,37 | 12,59 | -5,05% | 619,00 |
| 03.03.2025 | 13,85 | 14,10 | 13,15 | 13,26 | -4,12% | 470,00 |
| 28.02.2025 | 13,98 | 14,17 | 13,73 | 13,83 | -1,08% | 250,00 |
| 27.02.2025 | 14,55 | 14,72 | 13,65 | 13,98 | -3,47% | 1.150,00 |
| 26.02.2025 | 14,39 | 14,94 | 14,39 | 14,48 | 0,81% | - |
| 25.02.2025 | 14,64 | 14,73 | 14,08 | 14,36 | -1,78% | 282,00 |
| 24.02.2025 | 14,57 | 14,83 | 14,48 | 14,63 | 0,48% | 2.318,00 |
| 21.02.2025 | 15,07 | 15,35 | 14,43 | 14,56 | -3,58% | 29,00 |
| 20.02.2025 | 15,33 | 15,40 | 14,88 | 15,10 | -1,62% | - |
| 19.02.2025 | 15,38 | 15,51 | 15,16 | 15,34 | -0,29% | - |
| 18.02.2025 | 15,28 | 15,60 | 15,15 | 15,39 | 0,67% | - |
| 17.02.2025 | 15,19 | 15,32 | 15,19 | 15,29 | 0,45% | - |
| 14.02.2025 | 15,11 | 15,23 | 14,89 | 15,22 | 1,17% | 11,00 |
| 13.02.2025 | 15,70 | 15,89 | 14,84 | 15,04 | -3,90% | 1.830,00 |
| 12.02.2025 | 15,83 | 16,05 | 15,53 | 15,65 | -1,12% | 200,00 |
| 11.02.2025 | 16,14 | 16,20 | 15,60 | 15,83 | -1,80% | 550,00 |
| 10.02.2025 | 16,65 | 16,81 | 16,06 | 16,12 | -2,96% | 500,00 |
| 07.02.2025 | 16,39 | 16,80 | 16,32 | 16,61 | 1,19% | 57,00 |
| 06.02.2025 | 16,34 | 16,70 | 16,31 | 16,42 | 0,75% | 104,00 |
| 05.02.2025 | 16,20 | 16,52 | 15,84 | 16,29 | 0,46% | 200,00 |
| 04.02.2025 | 16,38 | 16,38 | 16,09 | 16,22 | -0,02% | 130,00 |
| 03.02.2025 | 16,23 | 16,50 | 15,82 | 16,22 | -0,50% | - |
| 31.01.2025 | 16,31 | 16,61 | 16,28 | 16,31 | 0,37% | 320,00 |
| 30.01.2025 | 16,64 | 16,64 | 15,70 | 16,25 | -2,37% | 400,00 |
| 29.01.2025 | 16,39 | 17,33 | 16,06 | 16,64 | 1,24% | 250,00 |
| 28.01.2025 | 16,37 | 16,75 | 16,24 | 16,44 | 0,31% | - |
| 27.01.2025 | 16,13 | 16,73 | 15,51 | 16,39 | 1,42% | 306,00 |
| 24.01.2025 | 16,32 | 16,48 | 15,81 | 16,16 | -1,09% | 542,00 |
| 23.01.2025 | 18,04 | 18,25 | 15,91 | 16,33 | -8,98% | 300,00 |
| 22.01.2025 | 18,13 | 18,36 | 17,63 | 17,95 | 0,39% | 105,00 |
| 21.01.2025 | 17,55 | 17,94 | 17,55 | 17,88 | 1,85% | - |
| 20.01.2025 | 17,75 | 17,77 | 17,51 | 17,55 | -1,26% | 4,00 |
| 17.01.2025 | 17,75 | 18,26 | 17,61 | 17,78 | 0,19% | 90,00 |
| 16.01.2025 | 17,58 | 17,80 | 17,27 | 17,74 | 1,16% | - |
| 15.01.2025 | 17,69 | 18,14 | 17,30 | 17,54 | -0,70% | 27,00 |
| 14.01.2025 | 17,22 | 17,72 | 17,17 | 17,66 | 2,55% | 600,00 |
| 13.01.2025 | 17,91 | 17,97 | 16,96 | 17,22 | -4,04% | 1.575,00 |
| 10.01.2025 | 17,22 | 18,22 | 16,92 | 17,95 | 4,76% | 2.621,00 |
| 09.01.2025 | 17,10 | 17,13 | 16,76 | 17,13 | 0,50% | 990,00 |
| 08.01.2025 | 17,09 | 17,19 | 16,60 | 17,05 | -0,18% | - |
| 07.01.2025 | 16,94 | 17,28 | 16,77 | 17,08 | 1,28% | - |
| 06.01.2025 | 16,45 | 17,26 | 16,37 | 16,86 | 2,49% | 900,00 |
| 03.01.2025 | 16,60 | 16,71 | 15,80 | 16,45 | -0,77% | 530,00 |
| 02.01.2025 | 16,46 | 17,14 | 16,41 | 16,58 | -0,26% | 702,00 |
| 30.12.2024 | 16,62 | 16,88 | 16,34 | 16,62 | 0,47% | 12,00 |
| 27.12.2024 | 16,64 | 16,72 | 16,33 | 16,55 | -0,08% | - |
| 23.12.2024 | 16,17 | 16,59 | 15,25 | 16,56 | 2,36% | 1.230,00 |
| 20.12.2024 | 16,08 | 16,47 | 14,38 | 16,18 | 0,58% | 550,00 |
| 19.12.2024 | 15,91 | 16,14 | 15,72 | 16,08 | 1,07% | 840,00 |
| 18.12.2024 | 16,00 | 16,47 | 15,71 | 15,91 | -0,57% | 260,00 |
| 17.12.2024 | 15,69 | 16,01 | 15,44 | 16,00 | 2,01% | - |
| 16.12.2024 | 16,12 | 16,23 | 15,67 | 15,69 | -2,52% | - |
| 13.12.2024 | 16,63 | 16,63 | 16,02 | 16,10 | -2,57% | 600,00 |
| 12.12.2024 | 16,73 | 16,98 | 16,47 | 16,52 | -1,29% | 60,00 |
| 11.12.2024 | 16,62 | 16,87 | 16,53 | 16,74 | 0,62% | 319,00 |
| 10.12.2024 | 16,27 | 17,14 | 16,25 | 16,63 | 2,20% | 1.300,00 |
| 09.12.2024 | 16,46 | 16,60 | 16,11 | 16,28 | -1,10% | 1.700,00 |
| 06.12.2024 | 16,38 | 17,07 | 16,01 | 16,46 | 0,45% | 1.350,00 |
| 05.12.2024 | 14,11 | 16,81 | 13,99 | 16,38 | 16,15% | 1.065,00 |
| 04.12.2024 | 13,78 | 14,34 | 13,76 | 14,11 | 2,37% | 200,00 |
| 03.12.2024 | 13,92 | 14,06 | 13,75 | 13,78 | -1,02% | - |
| 02.12.2024 | 13,73 | 14,07 | 13,73 | 13,92 | 1,38% | - |
| 29.11.2024 | 13,55 | 14,02 | 13,55 | 13,73 | 1,33% | - |
| 28.11.2024 | 13,85 | 14,15 | 13,55 | 13,55 | -2,13% | - |