10,830$
0,28%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 10,75 | 10,99 | 10,55 | 10,81 | 0,05% | 5.423.882,00 |
| 18.03.2026 | 10,70 | 11,07 | 10,63 | 10,80 | -0,55% | 72.489.016,00 |
| 17.03.2026 | 10,94 | 11,03 | 10,70 | 10,86 | 3,53% | 90.565.826,00 |
| 16.03.2026 | 10,41 | 10,57 | 10,34 | 10,49 | 1,84% | 80.802.762,00 |
| 13.03.2026 | 10,60 | 10,65 | 10,26 | 10,30 | -2,37% | 106.227.059,00 |
| 12.03.2026 | 10,73 | 10,83 | 10,51 | 10,55 | -4,44% | 112.427.483,00 |
| 11.03.2026 | 11,12 | 11,35 | 10,96 | 11,04 | -0,63% | 90.726.250,00 |
| 10.03.2026 | 11,39 | 11,60 | 10,89 | 11,11 | -2,88% | 128.762.701,00 |
| 09.03.2026 | 10,89 | 11,48 | 10,43 | 11,44 | 2,33% | 152.523.062,00 |
| 06.03.2026 | 11,35 | 11,41 | 11,08 | 11,18 | -5,17% | 100.419.885,00 |
| 05.03.2026 | 12,02 | 12,22 | 11,53 | 11,79 | -5,38% | 125.101.499,00 |
| 04.03.2026 | 12,74 | 12,93 | 12,40 | 12,46 | 0,00% | 66.812.678,00 |
| 03.03.2026 | 12,06 | 12,77 | 11,77 | 12,46 | -0,48% | 97.421.908,00 |
| 02.03.2026 | 12,31 | 12,63 | 12,11 | 12,52 | -4,21% | 87.334.264,00 |
| 27.02.2026 | 13,42 | 13,44 | 12,98 | 13,07 | -6,24% | 92.674.800,00 |
| 26.02.2026 | 13,58 | 14,17 | 13,56 | 13,94 | 4,65% | 94.158.560,00 |
| 25.02.2026 | 13,23 | 13,36 | 13,04 | 13,32 | 1,29% | 50.196.875,00 |
| 24.02.2026 | 12,93 | 13,34 | 12,89 | 13,15 | 1,70% | 64.400.582,00 |
| 23.02.2026 | 13,50 | 13,74 | 12,84 | 12,93 | -4,86% | 47.856.963,00 |
| 20.02.2026 | 13,35 | 13,71 | 13,33 | 13,59 | 1,80% | 56.789.754,00 |
| 19.02.2026 | 13,92 | 13,94 | 13,28 | 13,35 | -5,32% | 63.955.572,00 |
| 18.02.2026 | 14,03 | 14,30 | 13,66 | 14,10 | -2,08% | 63.274.112,00 |
| 17.02.2026 | 13,96 | 14,56 | 13,94 | 14,40 | 3,75% | 41.742.308,00 |
| 13.02.2026 | 14,09 | 14,20 | 13,84 | 13,88 | -1,21% | 41.482.198,00 |
| 12.02.2026 | 14,62 | 14,66 | 13,66 | 14,05 | -2,09% | 54.294.250,00 |
| 11.02.2026 | 15,18 | 15,38 | 14,20 | 14,35 | -4,97% | 44.579.083,00 |
| 10.02.2026 | 14,94 | 15,22 | 14,92 | 15,10 | 0,73% | 33.681.733,00 |
| 09.02.2026 | 15,30 | 15,33 | 14,99 | 14,99 | -1,64% | 34.538.245,00 |
| 06.02.2026 | 14,32 | 15,33 | 14,32 | 15,24 | 7,63% | 55.642.648,00 |
| 05.02.2026 | 14,37 | 14,54 | 13,92 | 14,16 | -1,87% | 40.456.834,00 |
| 04.02.2026 | 14,15 | 14,77 | 13,99 | 14,43 | 3,00% | 60.700.936,00 |
| 03.02.2026 | 13,87 | 14,35 | 13,81 | 14,01 | 2,34% | 48.029.001,00 |
| 02.02.2026 | 13,50 | 13,92 | 13,50 | 13,69 | 2,93% | 45.012.916,00 |
| 30.01.2026 | 13,39 | 13,63 | 13,23 | 13,30 | -1,55% | 47.638.503,00 |
| 29.01.2026 | 13,40 | 13,53 | 13,17 | 13,51 | 0,52% | 70.190.976,00 |
| 28.01.2026 | 13,65 | 13,74 | 13,38 | 13,44 | -0,81% | 52.655.482,00 |
| 27.01.2026 | 14,59 | 14,65 | 13,36 | 13,55 | -7,00% | 101.768.077,00 |
| 26.01.2026 | 14,52 | 14,78 | 14,50 | 14,57 | -0,68% | 42.084.528,00 |
| 23.01.2026 | 14,81 | 14,90 | 14,65 | 14,67 | -2,33% | 36.360.396,00 |
| 22.01.2026 | 15,32 | 15,55 | 14,88 | 15,02 | -0,86% | 42.175.837,00 |
| 21.01.2026 | 15,01 | 15,33 | 14,86 | 15,15 | 2,43% | 52.155.099,00 |
| 20.01.2026 | 15,03 | 15,20 | 14,65 | 14,79 | -3,77% | 38.152.832,00 |
| 16.01.2026 | 15,67 | 15,69 | 15,31 | 15,37 | -2,16% | 44.358.784,00 |
| 15.01.2026 | 15,25 | 15,79 | 15,25 | 15,71 | 3,76% | 71.323.165,00 |
| 14.01.2026 | 15,25 | 15,42 | 14,93 | 15,14 | -1,37% | 65.225.514,00 |
| 13.01.2026 | 15,62 | 16,00 | 15,22 | 15,35 | -4,06% | 82.996.899,00 |
| 12.01.2026 | 15,70 | 16,26 | 15,40 | 16,00 | 0,06% | 91.178.832,00 |
| 09.01.2026 | 16,02 | 16,45 | 15,66 | 15,99 | 1,65% | 51.614.166,00 |
| 08.01.2026 | 15,88 | 16,08 | 15,68 | 15,73 | -1,63% | 45.795.308,00 |
| 07.01.2026 | 15,74 | 16,50 | 15,65 | 15,99 | 2,04% | 84.844.743,00 |
| 06.01.2026 | 15,85 | 16,16 | 15,60 | 15,67 | -1,01% | 84.702.030,00 |
| 05.01.2026 | 15,46 | 16,03 | 15,41 | 15,83 | 2,26% | 56.022.856,00 |
| 02.01.2026 | 15,37 | 15,75 | 15,15 | 15,48 | 0,98% | 43.940.303,00 |
| 31.12.2025 | 15,33 | 15,42 | 15,22 | 15,33 | 0,00% | 27.700.917,00 |
| 30.12.2025 | 15,14 | 15,44 | 15,10 | 15,33 | 1,25% | 42.935.132,00 |
| 29.12.2025 | 15,30 | 15,40 | 15,02 | 15,14 | -1,94% | 44.824.955,00 |
| 26.12.2025 | 15,61 | 15,62 | 15,31 | 15,44 | -1,53% | 37.777.143,00 |
| 24.12.2025 | 15,61 | 15,74 | 15,49 | 15,68 | 0,51% | 25.177.700,00 |
| 23.12.2025 | 16,13 | 16,24 | 15,58 | 15,60 | -4,06% | 68.214.466,00 |
| 22.12.2025 | 15,80 | 16,35 | 15,77 | 16,26 | 3,04% | 62.344.409,00 |
| 19.12.2025 | 15,59 | 15,88 | 15,51 | 15,78 | 1,09% | 42.636.912,00 |
| 18.12.2025 | 15,66 | 15,78 | 15,38 | 15,61 | 0,64% | 49.935.087,00 |
| 17.12.2025 | 15,90 | 16,00 | 15,44 | 15,51 | -3,00% | 56.924.041,00 |
| 16.12.2025 | 15,36 | 16,08 | 15,28 | 15,99 | 4,31% | 98.399.188,00 |
| 15.12.2025 | 15,14 | 15,35 | 14,87 | 15,33 | 2,47% | 80.118.325,00 |
| 12.12.2025 | 15,15 | 15,34 | 14,94 | 14,96 | 0,00% | 47.651.186,00 |
| 11.12.2025 | 15,16 | 15,35 | 14,70 | 14,96 | -1,19% | 46.417.863,00 |
| 10.12.2025 | 14,99 | 15,21 | 14,78 | 15,14 | 0,73% | 51.875.456,00 |
| 09.12.2025 | 14,73 | 15,20 | 14,57 | 15,03 | 1,14% | 66.426.588,00 |
| 08.12.2025 | 14,81 | 14,98 | 14,64 | 14,86 | 0,34% | 43.144.140,00 |
| 05.12.2025 | 14,42 | 14,89 | 14,25 | 14,81 | 3,28% | 56.593.224,00 |
| 04.12.2025 | 14,65 | 14,67 | 14,22 | 14,34 | -1,51% | 52.176.234,00 |
| 03.12.2025 | 14,27 | 14,61 | 14,25 | 14,56 | 2,25% | 60.480.667,00 |
| 02.12.2025 | 14,06 | 14,33 | 13,82 | 14,24 | 2,01% | 64.579.405,00 |
| 01.12.2025 | 13,77 | 14,12 | 13,56 | 13,96 | -0,64% | 75.398.873,00 |
| 28.11.2025 | 13,99 | 14,09 | 13,87 | 14,05 | 0,86% | 37.355.400,00 |
| 26.11.2025 | 13,53 | 14,11 | 13,45 | 13,93 | 3,49% | 64.271.185,00 |
| 25.11.2025 | 13,10 | 13,79 | 13,10 | 13,46 | 2,75% | 67.325.798,00 |
| 24.11.2025 | 13,00 | 13,21 | 12,81 | 13,10 | 1,79% | 51.235.033,00 |
| 21.11.2025 | 12,34 | 13,06 | 12,32 | 12,87 | 5,15% | 64.957.125,00 |
| 20.11.2025 | 12,51 | 12,82 | 12,23 | 12,24 | -0,73% | 58.148.553,00 |
| 19.11.2025 | 12,58 | 12,66 | 12,15 | 12,33 | -0,24% | 53.959.799,00 |
| 18.11.2025 | 12,22 | 12,46 | 12,11 | 12,36 | 0,16% | 46.515.074,00 |
| 17.11.2025 | 12,76 | 12,78 | 12,25 | 12,34 | -3,29% | 43.055.590,00 |
| 14.11.2025 | 12,78 | 12,97 | 12,70 | 12,76 | -2,37% | 32.782.605,00 |
| 13.11.2025 | 13,32 | 13,50 | 13,00 | 13,07 | -2,90% | 38.615.879,00 |
| 12.11.2025 | 13,10 | 13,53 | 13,02 | 13,46 | 3,62% | 46.029.887,00 |
| 11.11.2025 | 13,30 | 13,36 | 12,95 | 12,99 | -2,40% | 41.274.723,00 |
| 10.11.2025 | 13,87 | 14,05 | 13,27 | 13,31 | -2,49% | 53.868.605,00 |
| 07.11.2025 | 12,80 | 13,77 | 12,75 | 13,65 | 3,80% | 69.634.429,00 |
| 06.11.2025 | 13,35 | 13,55 | 12,95 | 13,15 | -2,01% | 67.161.151,00 |
| 05.11.2025 | 12,76 | 13,54 | 12,75 | 13,42 | 6,09% | 61.167.728,00 |
| 04.11.2025 | 13,06 | 13,21 | 12,53 | 12,65 | -5,17% | 58.517.524,00 |
| 03.11.2025 | 13,09 | 13,50 | 12,98 | 13,34 | 1,60% | 54.061.423,00 |
| 31.10.2025 | 12,72 | 13,14 | 12,64 | 13,13 | 2,74% | 44.811.213,00 |
| 30.10.2025 | 12,79 | 13,16 | 12,70 | 12,78 | -1,46% | 53.799.351,00 |
| 29.10.2025 | 12,72 | 13,00 | 12,64 | 12,97 | 2,05% | 45.286.996,00 |
| 28.10.2025 | 13,45 | 13,46 | 12,65 | 12,71 | -5,22% | 53.810.906,00 |
| 27.10.2025 | 13,78 | 13,85 | 13,34 | 13,41 | -2,69% | 53.297.409,00 |
| 24.10.2025 | 13,00 | 13,89 | 12,90 | 13,78 | 7,91% | 94.353.087,00 |