14,570€
-3,48%
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 | 15,07 | 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% | - |
| 27.11.2024 | 14,01 | 14,12 | 13,67 | 13,85 | -0,97% | - |
| 26.11.2024 | 14,22 | 14,30 | 13,94 | 13,98 | -1,68% | 100,00 |
| 25.11.2024 | 13,79 | 14,42 | 13,63 | 14,22 | 3,16% | 1.000,00 |
| 22.11.2024 | 13,56 | 13,86 | 13,51 | 13,79 | 1,64% | - |
| 21.11.2024 | 13,68 | 13,84 | 13,53 | 13,56 | -0,84% | 1.863,00 |
| 20.11.2024 | 13,50 | 13,76 | 13,30 | 13,68 | 1,31% | 400,00 |
| 19.11.2024 | 13,46 | 13,59 | 13,09 | 13,50 | 0,28% | 3.000,00 |
| 18.11.2024 | 13,62 | 13,79 | 13,28 | 13,46 | -1,15% | - |
| 15.11.2024 | 13,56 | 13,68 | 13,35 | 13,62 | 0,42% | - |
| 14.11.2024 | 13,27 | 13,87 | 13,17 | 13,56 | 2,15% | 1.300,00 |
| 13.11.2024 | 13,10 | 13,70 | 13,02 | 13,28 | 1,31% | 1.400,00 |
| 12.11.2024 | 13,20 | 13,26 | 12,94 | 13,10 | -0,76% | 520,00 |
| 11.11.2024 | 12,90 | 13,29 | 12,77 | 13,21 | 2,35% | 1.280,00 |
| 08.11.2024 | 12,66 | 13,08 | 12,55 | 12,90 | 1,92% | 200,00 |
| 07.11.2024 | 13,01 | 13,09 | 12,60 | 12,66 | -2,71% | 100,00 |
| 06.11.2024 | 12,40 | 13,22 | 12,40 | 13,01 | 7,89% | 4.350,00 |
| 05.11.2024 | 11,96 | 12,11 | 11,82 | 12,06 | 0,86% | 600,00 |
| 04.11.2024 | 12,45 | 12,47 | 11,92 | 11,96 | -3,98% | 500,00 |
| 01.11.2024 | 12,33 | 12,59 | 12,32 | 12,45 | 0,97% | 1.141,00 |
| 31.10.2024 | 12,83 | 12,90 | 12,30 | 12,33 | -3,85% | 750,00 |
| 30.10.2024 | 12,78 | 12,87 | 12,58 | 12,83 | 0,34% | 4.000,00 |
| 29.10.2024 | 12,59 | 12,82 | 12,32 | 12,78 | 1,53% | 800,00 |
| 28.10.2024 | 12,16 | 12,80 | 12,16 | 12,59 | 3,55% | 1.100,00 |
| 25.10.2024 | 11,72 | 12,41 | 11,72 | 12,16 | 3,57% | - |
| 24.10.2024 | 11,94 | 12,59 | 11,39 | 11,74 | -1,70% | 1.050,00 |
| 23.10.2024 | 11,99 | 12,09 | 11,76 | 11,94 | -0,38% | - |
| 22.10.2024 | 12,01 | 12,04 | 11,68 | 11,99 | -0,20% | 800,00 |
| 21.10.2024 | 12,11 | 12,19 | 11,77 | 12,01 | 0,14% | 500,00 |
| 18.10.2024 | 11,85 | 12,18 | 11,73 | 12,00 | 1,17% | 627,00 |
| 17.10.2024 | 11,84 | 11,98 | 11,70 | 11,86 | 0,18% | 1.415,00 |
| 16.10.2024 | 11,01 | 11,90 | 10,91 | 11,84 | 7,32% | - |
| 15.10.2024 | 10,95 | 11,42 | 10,86 | 11,03 | 0,62% | 190,00 |
| 14.10.2024 | 10,84 | 10,96 | 10,73 | 10,96 | 2,14% | - |
| 11.10.2024 | 10,75 | 10,81 | 10,55 | 10,73 | -0,18% | 524,00 |
| 10.10.2024 | 10,91 | 11,01 | 10,47 | 10,75 | -1,48% | - |
| 09.10.2024 | 10,86 | 11,19 | 10,75 | 10,91 | 0,71% | 1.078,00 |
| 08.10.2024 | 10,51 | 11,04 | 10,40 | 10,83 | 3,06% | 300,00 |
| 07.10.2024 | 10,47 | 10,62 | 10,37 | 10,51 | 0,29% | 5.000,00 |
| 04.10.2024 | 9,81 | 10,91 | 9,81 | 10,48 | 6,82% | 201,00 |
| 03.10.2024 | 9,78 | 9,92 | 9,60 | 9,81 | 0,44% | - |
| 02.10.2024 | 9,85 | 9,95 | 9,60 | 9,77 | -0,86% | 530,00 |
| 01.10.2024 | 10,09 | 10,23 | 9,77 | 9,85 | -2,34% | 1.015,00 |
| 30.09.2024 | 10,35 | 10,46 | 10,06 | 10,09 | -2,91% | - |