16,271€
1,18%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 10,55 | 10,69 | 10,35 | 10,39 | -1,24% | 1.800,00 |
| 26.09.2024 | 9,86 | 10,73 | 9,83 | 10,52 | 6,74% | 835,00 |
| 25.09.2024 | 9,87 | 10,00 | 9,79 | 9,86 | -0,18% | - |
| 24.09.2024 | 9,90 | 10,03 | 9,79 | 9,88 | -0,19% | 500,00 |
| 23.09.2024 | 9,88 | 10,03 | 9,68 | 9,90 | 0,51% | 791,00 |
| 20.09.2024 | 9,95 | 10,04 | 9,77 | 9,85 | -1,05% | 90,00 |
| 19.09.2024 | 9,94 | 10,22 | 9,91 | 9,95 | 0,06% | - |
| 18.09.2024 | 10,03 | 10,12 | 9,83 | 9,94 | -0,81% | 50,00 |
| 17.09.2024 | 9,70 | 10,12 | 9,63 | 10,03 | 3,43% | - |
| 16.09.2024 | 9,64 | 9,78 | 9,54 | 9,69 | 0,41% | 800,00 |
| 13.09.2024 | 9,85 | 10,08 | 9,58 | 9,65 | -1,84% | 1.060,00 |
| 12.09.2024 | 9,75 | 10,09 | 9,46 | 9,83 | 0,87% | 1.600,00 |
| 11.09.2024 | 9,94 | 9,98 | 9,51 | 9,75 | -1,94% | - |
| 10.09.2024 | 10,18 | 10,27 | 9,87 | 9,94 | -2,32% | 600,00 |
| 09.09.2024 | 9,70 | 10,18 | 9,63 | 10,18 | 4,62% | 2.500,00 |
| 06.09.2024 | 9,73 | 10,02 | 9,59 | 9,73 | -0,06% | - |
| 05.09.2024 | 9,59 | 10,06 | 9,50 | 9,73 | 1,54% | - |
| 04.09.2024 | 9,63 | 9,72 | 9,47 | 9,59 | -0,45% | 114,00 |
| 03.09.2024 | 9,60 | 9,73 | 9,44 | 9,63 | 0,32% | 2.320,00 |
| 02.09.2024 | 9,60 | 9,76 | 9,46 | 9,60 | -0,28% | 210,00 |
| 30.08.2024 | 9,37 | 9,84 | 9,37 | 9,63 | 2,69% | 200,00 |
| 29.08.2024 | 9,13 | 9,48 | 9,03 | 9,37 | 2,80% | - |
| 28.08.2024 | 9,18 | 9,27 | 9,02 | 9,12 | -0,45% | - |
| 27.08.2024 | 9,17 | 9,27 | 8,94 | 9,16 | -0,11% | 4.500,00 |
| 26.08.2024 | 9,25 | 9,37 | 9,14 | 9,17 | -0,88% | - |
| 23.08.2024 | 9,17 | 9,38 | 9,13 | 9,25 | 0,77% | - |
| 22.08.2024 | 9,34 | 9,46 | 9,12 | 9,18 | -1,71% | - |
| 21.08.2024 | 9,27 | 9,39 | 9,24 | 9,34 | 0,73% | - |
| 20.08.2024 | 9,30 | 9,41 | 9,20 | 9,27 | -0,30% | - |
| 19.08.2024 | 9,10 | 9,38 | 9,07 | 9,30 | 2,20% | - |
| 16.08.2024 | 9,19 | 9,29 | 9,07 | 9,10 | -1,05% | 100,00 |
| 15.08.2024 | 8,88 | 9,27 | 8,83 | 9,20 | 3,82% | - |
| 14.08.2024 | 8,93 | 9,15 | 8,72 | 8,86 | -0,48% | 900,00 |
| 13.08.2024 | 8,79 | 8,93 | 8,72 | 8,90 | 1,31% | - |
| 12.08.2024 | 9,03 | 9,05 | 8,78 | 8,79 | -2,69% | - |
| 09.08.2024 | 9,05 | 9,28 | 8,90 | 9,03 | -0,22% | 200,00 |
| 08.08.2024 | 8,47 | 9,07 | 8,42 | 9,05 | 6,85% | 100,00 |
| 07.08.2024 | 8,53 | 8,72 | 8,45 | 8,47 | -0,67% | 288,00 |
| 06.08.2024 | 8,51 | 9,03 | 8,45 | 8,53 | 0,24% | 1.000,00 |
| 05.08.2024 | 8,84 | 8,84 | 8,16 | 8,51 | -3,73% | 6.467,00 |