13,574€
1,25%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 13,42 | 13,74 | 13,38 | 13,56 | 1,12% | - |
| 29.05.2023 | 13,43 | 13,45 | 13,36 | 13,41 | 0,35% | - |
| 26.05.2023 | 13,29 | 13,58 | 13,28 | 13,36 | -0,30% | 1.200,00 |
| 25.05.2023 | 13,06 | 13,42 | 12,72 | 13,40 | 4,42% | 1.300,00 |
| 24.05.2023 | 13,06 | 13,16 | 12,57 | 12,83 | -1,81% | 240,00 |
| 23.05.2023 | 13,42 | 13,57 | 13,07 | 13,07 | -1,85% | - |
| 22.05.2023 | 13,62 | 13,85 | 13,04 | 13,32 | -3,01% | 760,00 |
| 19.05.2023 | 13,95 | 14,03 | 13,51 | 13,73 | -1,82% | 65,00 |
| 18.05.2023 | 13,75 | 13,99 | 13,65 | 13,98 | 1,69% | 400,00 |
| 17.05.2023 | 13,12 | 13,84 | 12,98 | 13,75 | 5,28% | 2.103,00 |
| 16.05.2023 | 13,11 | 13,30 | 12,85 | 13,06 | -0,43% | 900,00 |
| 15.05.2023 | 12,90 | 13,16 | 12,67 | 13,12 | 1,56% | 140,00 |
| 12.05.2023 | 12,92 | 13,03 | 12,79 | 12,92 | 0,19% | 6,00 |
| 11.05.2023 | 13,10 | 13,18 | 12,85 | 12,89 | -1,17% | 140,00 |
| 10.05.2023 | 13,21 | 13,40 | 12,82 | 13,04 | -1,15% | 1.113,00 |
| 09.05.2023 | 13,05 | 13,29 | 12,97 | 13,20 | 0,99% | 503,00 |
| 08.05.2023 | 12,78 | 13,28 | 12,70 | 13,07 | 3,90% | 8.537,00 |
| 05.05.2023 | 12,32 | 12,68 | 12,26 | 12,58 | 2,51% | 2,00 |
| 04.05.2023 | 12,43 | 12,57 | 12,11 | 12,27 | -1,69% | 2,00 |
| 03.05.2023 | 12,48 | 12,70 | 12,34 | 12,48 | -0,43% | 4.043,00 |
| 02.05.2023 | 12,57 | 12,66 | 12,32 | 12,53 | 1,13% | 2.350,00 |
| 28.04.2023 | 11,69 | 12,43 | 11,62 | 12,39 | 6,13% | 3.307,00 |
| 27.04.2023 | 11,65 | 12,16 | 11,43 | 11,68 | 1,27% | 1.420,00 |
| 26.04.2023 | 11,74 | 11,84 | 11,46 | 11,53 | -1,51% | 1.821,00 |
| 25.04.2023 | 11,97 | 12,06 | 11,68 | 11,71 | -2,82% | 6.150,00 |
| 24.04.2023 | 12,11 | 12,30 | 11,84 | 12,05 | -1,08% | 175,00 |
| 21.04.2023 | 12,14 | 12,21 | 11,98 | 12,18 | 0,22% | - |
| 20.04.2023 | 12,28 | 12,47 | 12,15 | 12,15 | -2,29% | 2.467,00 |
| 19.04.2023 | 12,03 | 12,49 | 11,96 | 12,44 | 2,73% | 12.578,00 |
| 18.04.2023 | 11,99 | 12,12 | 11,83 | 12,11 | 1,07% | 405,00 |
| 17.04.2023 | 11,70 | 12,05 | 11,67 | 11,98 | 2,98% | 17.523,00 |
| 14.04.2023 | 11,71 | 11,84 | 11,59 | 11,63 | -0,81% | 28.767,00 |
| 13.04.2023 | 11,92 | 12,25 | 11,55 | 11,73 | -0,91% | 28.260,00 |
| 12.04.2023 | 13,08 | 13,15 | 11,75 | 11,84 | -9,77% | 15.957,00 |
| 11.04.2023 | 13,07 | 13,30 | 12,87 | 13,12 | 2,29% | 1.507,00 |
| 06.04.2023 | 12,68 | 12,97 | 12,64 | 12,82 | 0,63% | 1.302,00 |
| 05.04.2023 | 12,94 | 13,02 | 12,57 | 12,74 | -1,44% | - |
| 04.04.2023 | 13,18 | 13,35 | 12,78 | 12,93 | -2,25% | 6.520,00 |
| 03.04.2023 | 13,56 | 13,57 | 13,12 | 13,23 | -2,79% | 205,00 |
| 31.03.2023 | 13,33 | 13,61 | 13,23 | 13,61 | 2,36% | 1.063,00 |
| 30.03.2023 | 13,18 | 13,46 | 13,18 | 13,29 | 0,37% | - |
| 29.03.2023 | 13,00 | 13,29 | 12,97 | 13,24 | 2,71% | - |
| 28.03.2023 | 12,90 | 13,00 | 12,77 | 12,89 | -0,05% | 288,00 |
| 27.03.2023 | 12,82 | 13,02 | 12,71 | 12,90 | 1,07% | 780,00 |
| 24.03.2023 | 12,61 | 12,76 | 12,42 | 12,76 | 1,23% | 50,00 |
| 23.03.2023 | 12,85 | 13,02 | 12,44 | 12,61 | -1,28% | 370,00 |
| 22.03.2023 | 13,38 | 13,43 | 12,70 | 12,77 | -4,39% | 210,00 |
| 21.03.2023 | 13,04 | 13,50 | 13,03 | 13,36 | 2,53% | 556,00 |
| 20.03.2023 | 13,08 | 13,29 | 12,85 | 13,03 | -0,49% | 115,00 |
| 17.03.2023 | 13,25 | 13,55 | 12,82 | 13,09 | -1,36% | 2,00 |
| 16.03.2023 | 13,19 | 13,41 | 12,87 | 13,27 | 1,11% | 3.051,00 |
| 15.03.2023 | 13,64 | 13,75 | 12,82 | 13,13 | -3,92% | 330,00 |
| 14.03.2023 | 13,74 | 14,31 | 13,49 | 13,66 | 0,34% | 9.500,00 |
| 13.03.2023 | 14,85 | 14,85 | 13,52 | 13,62 | -6,34% | 2.162,00 |
| 10.03.2023 | 15,06 | 15,15 | 14,18 | 14,54 | -3,30% | - |
| 09.03.2023 | 15,67 | 15,87 | 14,99 | 15,03 | -4,46% | 134,00 |
| 08.03.2023 | 15,55 | 15,73 | 15,43 | 15,73 | 1,42% | - |
| 07.03.2023 | 15,12 | 15,75 | 15,09 | 15,51 | 2,72% | 15,00 |
| 06.03.2023 | 15,42 | 15,49 | 15,08 | 15,10 | -1,88% | 27,00 |
| 03.03.2023 | 15,12 | 15,59 | 15,10 | 15,39 | 1,16% | 3.344,00 |
| 02.03.2023 | 14,99 | 15,23 | 14,85 | 15,21 | 1,32% | 8.266,00 |
| 01.03.2023 | 15,02 | 15,09 | 14,79 | 15,02 | -0,65% | 8.265,00 |
| 28.02.2023 | 14,80 | 15,14 | 14,61 | 15,11 | 2,68% | 4.003,00 |
| 27.02.2023 | 14,71 | 14,95 | 14,66 | 14,72 | -0,13% | 3.037,00 |
| 24.02.2023 | 14,95 | 14,98 | 14,57 | 14,74 | -1,44% | - |
| 23.02.2023 | 14,77 | 15,24 | 14,63 | 14,95 | 1,86% | - |
| 22.02.2023 | 14,84 | 14,87 | 14,49 | 14,68 | -0,41% | - |
| 21.02.2023 | 15,22 | 15,29 | 14,59 | 14,74 | -3,25% | 590,00 |
| 20.02.2023 | 15,29 | 15,33 | 15,10 | 15,24 | -0,37% | - |
| 17.02.2023 | 15,24 | 15,49 | 15,14 | 15,29 | -0,38% | 3,00 |
| 16.02.2023 | 15,71 | 15,71 | 15,33 | 15,35 | -2,37% | 503,00 |
| 15.02.2023 | 15,48 | 15,76 | 15,47 | 15,72 | 0,59% | - |
| 14.02.2023 | 15,36 | 15,69 | 15,25 | 15,63 | 1,48% | 259,00 |
| 13.02.2023 | 15,17 | 15,48 | 15,16 | 15,40 | 0,96% | 100,00 |
| 10.02.2023 | 15,56 | 15,58 | 15,10 | 15,26 | -1,68% | 51,00 |
| 09.02.2023 | 15,92 | 15,99 | 15,46 | 15,52 | -2,08% | - |
| 08.02.2023 | 15,78 | 16,25 | 15,67 | 15,85 | 0,07% | 2.541,00 |
| 07.02.2023 | 15,81 | 15,93 | 15,46 | 15,84 | 0,39% | 50,00 |
| 06.02.2023 | 15,69 | 15,94 | 15,61 | 15,77 | -0,04% | 70,00 |
| 03.02.2023 | 15,31 | 15,89 | 15,25 | 15,78 | 0,97% | 21,00 |
| 02.02.2023 | 15,32 | 15,86 | 15,08 | 15,63 | 2,99% | - |
| 01.02.2023 | 14,74 | 15,20 | 14,58 | 15,18 | 2,24% | 5.158,00 |
| 31.01.2023 | 14,70 | 14,96 | 14,64 | 14,84 | 1,08% | 1.750,00 |
| 30.01.2023 | 15,03 | 15,24 | 14,67 | 14,68 | -2,87% | 8.401,00 |
| 27.01.2023 | 15,02 | 15,47 | 14,91 | 15,12 | -0,85% | 1.961,00 |
| 26.01.2023 | 15,19 | 15,79 | 14,46 | 15,25 | 2,25% | 2.097,00 |
| 25.01.2023 | 14,55 | 15,10 | 14,54 | 14,91 | 1,26% | - |
| 24.01.2023 | 14,84 | 15,12 | 14,70 | 14,73 | -1,01% | 425,00 |
| 23.01.2023 | 14,99 | 15,19 | 14,88 | 14,88 | -1,25% | 150,00 |
| 20.01.2023 | 15,25 | 15,26 | 14,90 | 15,07 | 0,07% | 910,00 |
| 19.01.2023 | 15,16 | 15,31 | 14,83 | 15,05 | -2,47% | 1.327,00 |
| 18.01.2023 | 15,95 | 16,27 | 15,38 | 15,44 | -2,55% | 150,00 |
| 17.01.2023 | 15,60 | 15,87 | 15,47 | 15,84 | 1,38% | - |
| 16.01.2023 | 15,55 | 15,70 | 15,54 | 15,62 | -0,52% | 2.007,00 |
| 13.01.2023 | 15,63 | 15,77 | 14,87 | 15,71 | 1,11% | 13.297,00 |
| 12.01.2023 | 14,21 | 15,58 | 13,99 | 15,53 | 8,84% | 2.790,00 |
| 11.01.2023 | 14,09 | 14,42 | 13,86 | 14,27 | 0,83% | 1.349,00 |
| 10.01.2023 | 13,55 | 14,16 | 13,45 | 14,15 | 3,92% | - |
| 09.01.2023 | 13,28 | 13,76 | 13,22 | 13,62 | 2,34% | - |
| 06.01.2023 | 13,27 | 13,44 | 13,18 | 13,31 | 0,05% | - |