10,589€
-2,57%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 10,83 | 10,90 | 10,64 | 10,65 | -2,01% | 13.575,00 |
| 14.05.2026 | 10,90 | 10,94 | 10,80 | 10,87 | -0,13% | 4.565,00 |
| 13.05.2026 | 10,92 | 10,92 | 10,78 | 10,88 | 1,97% | 2.306,00 |
| 12.05.2026 | 10,79 | 10,84 | 10,65 | 10,67 | -1,73% | 3.975,00 |
| 11.05.2026 | 11,17 | 11,28 | 10,86 | 10,86 | -3,83% | 23.576,00 |
| 08.05.2026 | 11,13 | 11,29 | 11,12 | 11,29 | 0,64% | 16.663,00 |
| 07.05.2026 | 10,92 | 11,33 | 10,92 | 11,22 | 1,94% | 25.796,00 |
| 06.05.2026 | 10,58 | 11,30 | 10,52 | 11,01 | 3,73% | 57.832,00 |
| 05.05.2026 | 10,08 | 10,61 | 10,08 | 10,61 | 5,64% | 19.282,00 |
| 04.05.2026 | 10,24 | 10,25 | 9,91 | 10,04 | 1,05% | 9.695,00 |
| 30.04.2026 | 9,62 | 9,94 | 9,62 | 9,94 | 2,79% | 15.635,00 |
| 29.04.2026 | 10,07 | 10,07 | 9,61 | 9,67 | -2,87% | 10.376,00 |
| 28.04.2026 | 9,97 | 10,00 | 9,81 | 9,96 | -0,32% | 6.040,00 |
| 27.04.2026 | 10,26 | 10,37 | 9,97 | 9,99 | -3,59% | 19.058,00 |
| 24.04.2026 | 10,19 | 10,36 | 10,02 | 10,36 | 3,62% | 19.905,00 |
| 23.04.2026 | 9,80 | 10,40 | 9,75 | 10,00 | 2,09% | 22.855,00 |
| 22.04.2026 | 10,13 | 10,29 | 9,78 | 9,79 | -1,09% | 47.749,00 |
| 21.04.2026 | 10,35 | 10,49 | 9,90 | 9,90 | -4,78% | 10.945,00 |
| 20.04.2026 | 10,60 | 10,60 | 10,24 | 10,40 | -3,90% | 36.022,00 |
| 17.04.2026 | 10,45 | 11,33 | 10,45 | 10,82 | 4,12% | 67.361,00 |
| 16.04.2026 | 10,35 | 10,60 | 10,22 | 10,39 | 0,15% | 31.334,00 |
| 15.04.2026 | 10,29 | 10,52 | 10,27 | 10,38 | 0,93% | 32.466,00 |
| 14.04.2026 | 9,90 | 10,40 | 9,87 | 10,28 | 7,95% | 58.157,00 |
| 13.04.2026 | 9,52 | 9,55 | 9,36 | 9,52 | -1,20% | 3.885,00 |
| 10.04.2026 | 9,79 | 9,82 | 9,60 | 9,64 | -1,04% | 10.394,00 |
| 09.04.2026 | 9,68 | 9,80 | 9,56 | 9,74 | -1,47% | 14.864,00 |
| 08.04.2026 | 9,95 | 10,43 | 9,85 | 9,89 | 6,11% | 79.773,00 |
| 07.04.2026 | 9,36 | 9,46 | 9,17 | 9,32 | -0,44% | 20.408,00 |
| 02.04.2026 | 9,15 | 9,43 | 9,00 | 9,36 | -2,96% | 12.744,00 |
| 01.04.2026 | 9,45 | 9,66 | 9,30 | 9,64 | 3,27% | 42.811,00 |
| 31.03.2026 | 9,05 | 9,34 | 8,92 | 9,34 | 4,97% | 21.023,00 |
| 30.03.2026 | 9,01 | 9,10 | 8,80 | 8,90 | 0,06% | 22.112,00 |
| 27.03.2026 | 9,42 | 9,42 | 8,89 | 8,89 | -4,92% | 18.705,00 |
| 26.03.2026 | 9,29 | 9,35 | 9,15 | 9,35 | 0,52% | 13.075,00 |
| 25.03.2026 | 9,40 | 9,60 | 9,30 | 9,30 | -1,35% | 24.839,00 |
| 24.03.2026 | 9,33 | 9,50 | 9,05 | 9,43 | 0,91% | 21.634,00 |
| 23.03.2026 | 8,95 | 9,76 | 8,90 | 9,34 | 3,91% | 42.111,00 |
| 20.03.2026 | 9,31 | 9,42 | 8,98 | 8,99 | -4,34% | 26.806,00 |
| 19.03.2026 | 9,37 | 9,50 | 9,19 | 9,40 | -0,53% | 38.453,00 |
| 18.03.2026 | 9,58 | 9,62 | 9,28 | 9,45 | 0,08% | 27.735,00 |
| 17.03.2026 | 9,13 | 9,56 | 9,02 | 9,44 | 3,86% | 20.658,00 |
| 16.03.2026 | 9,13 | 9,18 | 9,00 | 9,09 | -0,20% | 37.661,00 |
| 13.03.2026 | 9,30 | 9,30 | 9,07 | 9,11 | -1,81% | 3.385,00 |
| 12.03.2026 | 9,49 | 9,49 | 9,25 | 9,28 | -3,35% | 4.560,00 |
| 11.03.2026 | 9,69 | 9,75 | 9,49 | 9,60 | -0,49% | 14.883,00 |
| 10.03.2026 | 9,95 | 9,98 | 9,59 | 9,65 | 3,36% | 18.778,00 |
| 09.03.2026 | 9,29 | 9,56 | 9,06 | 9,33 | -4,02% | 30.563,00 |
| 06.03.2026 | 10,24 | 10,24 | 9,60 | 9,72 | -4,55% | 28.401,00 |
| 05.03.2026 | 10,59 | 10,72 | 10,16 | 10,19 | -6,57% | 23.177,00 |
| 04.03.2026 | 10,59 | 11,05 | 10,56 | 10,90 | 3,51% | 5.891,00 |
| 03.03.2026 | 10,57 | 10,57 | 10,20 | 10,53 | -0,43% | 11.000,00 |
| 02.03.2026 | 10,56 | 10,74 | 10,32 | 10,58 | -4,27% | 32.861,00 |
| 27.02.2026 | 11,79 | 11,79 | 10,98 | 11,05 | -7,50% | 41.190,00 |
| 26.02.2026 | 11,30 | 11,95 | 11,22 | 11,95 | 5,59% | 16.673,00 |
| 25.02.2026 | 11,09 | 11,31 | 11,03 | 11,31 | 0,48% | 7.200,00 |
| 24.02.2026 | 10,98 | 11,31 | 10,96 | 11,26 | 2,35% | 14.168,00 |
| 23.02.2026 | 11,46 | 11,50 | 10,92 | 11,00 | -4,18% | 16.289,00 |
| 20.02.2026 | 11,34 | 11,48 | 11,28 | 11,48 | 0,86% | 3.471,00 |
| 19.02.2026 | 11,92 | 11,92 | 11,31 | 11,38 | -4,03% | 16.598,00 |
| 18.02.2026 | 12,27 | 12,27 | 11,84 | 11,86 | -1,97% | 5.346,00 |
| 17.02.2026 | 11,63 | 12,10 | 11,63 | 12,10 | 6,35% | 7.449,00 |
| 16.02.2026 | 11,68 | 11,95 | 11,38 | 11,38 | -2,54% | 1.208,00 |
| 13.02.2026 | 11,88 | 11,88 | 11,67 | 11,67 | -1,90% | 9.718,00 |
| 12.02.2026 | 12,14 | 12,19 | 11,57 | 11,90 | -1,80% | 2.506,00 |
| 11.02.2026 | 12,62 | 12,70 | 12,04 | 12,12 | -4,54% | 3.882,00 |
| 10.02.2026 | 12,69 | 12,69 | 12,53 | 12,69 | 0,16% | 1.228,00 |
| 09.02.2026 | 12,78 | 12,91 | 12,65 | 12,67 | -1,75% | 15.760,00 |
| 06.02.2026 | 11,91 | 12,90 | 11,91 | 12,90 | 8,49% | 17.093,00 |
| 05.02.2026 | 12,32 | 12,32 | 11,83 | 11,89 | -0,82% | 7.559,00 |
| 04.02.2026 | 11,90 | 12,38 | 11,86 | 11,99 | 1,46% | 16.794,00 |
| 03.02.2026 | 11,70 | 12,10 | 11,55 | 11,82 | 2,04% | 14.854,00 |
| 02.02.2026 | 11,00 | 11,77 | 10,96 | 11,58 | 2,93% | 25.994,00 |
| 30.01.2026 | 11,27 | 11,35 | 11,19 | 11,25 | 1,01% | 6.849,00 |
| 29.01.2026 | 11,30 | 11,30 | 11,09 | 11,14 | -2,72% | 4.380,00 |
| 28.01.2026 | 11,28 | 11,45 | 11,26 | 11,45 | -2,35% | 18.084,00 |
| 27.01.2026 | 12,28 | 12,71 | 11,73 | 11,73 | -4,74% | 11.266,00 |
| 26.01.2026 | 12,30 | 12,31 | 12,21 | 12,31 | -1,50% | 4.070,00 |
| 23.01.2026 | 12,88 | 12,88 | 12,50 | 12,50 | -4,19% | 1.247,00 |
| 22.01.2026 | 13,06 | 13,21 | 13,00 | 13,04 | 1,12% | 15.624,00 |
| 21.01.2026 | 12,73 | 12,93 | 12,73 | 12,90 | 0,16% | 4.967,00 |
| 20.01.2026 | 12,87 | 12,93 | 12,82 | 12,88 | -1,06% | 522,00 |
| 19.01.2026 | 12,77 | 13,02 | 12,77 | 13,02 | -2,60% | 209,00 |
| 16.01.2026 | 13,58 | 13,58 | 13,33 | 13,37 | -1,29% | 3.504,00 |
| 15.01.2026 | 13,16 | 13,60 | 12,91 | 13,54 | 4,07% | 9.307,00 |
| 14.01.2026 | 13,31 | 13,31 | 12,83 | 13,01 | -0,69% | 8.271,00 |
| 13.01.2026 | 13,57 | 13,70 | 13,10 | 13,10 | -4,52% | 23.456,00 |
| 12.01.2026 | 13,72 | 13,72 | 13,25 | 13,72 | -0,03% | 16.225,00 |
| 09.01.2026 | 13,42 | 14,03 | 13,42 | 13,72 | 0,54% | 10.361,00 |
| 08.01.2026 | 13,61 | 13,73 | 13,61 | 13,65 | -0,58% | 20.283,00 |
| 07.01.2026 | 13,51 | 14,12 | 13,31 | 13,73 | 0,45% | 28.946,00 |
| 06.01.2026 | 13,53 | 13,77 | 13,51 | 13,67 | 1,44% | 16.884,00 |
| 05.01.2026 | 13,46 | 13,69 | 13,20 | 13,47 | 1,42% | 4.541,00 |
| 02.01.2026 | 12,90 | 13,41 | 12,45 | 13,29 | 3,63% | 11.818,00 |
| 30.12.2025 | 13,08 | 13,08 | 12,70 | 12,82 | -0,53% | 2.428,00 |
| 29.12.2025 | 13,00 | 13,23 | 12,85 | 12,89 | -3,10% | 13.213,00 |
| 23.12.2025 | 13,67 | 13,80 | 13,30 | 13,30 | -3,40% | 4.955,00 |
| 22.12.2025 | 13,40 | 13,88 | 13,10 | 13,77 | 2,61% | 5.438,00 |
| 19.12.2025 | 13,13 | 13,50 | 13,13 | 13,42 | 0,89% | 11.856,00 |
| 18.12.2025 | 13,12 | 13,44 | 13,12 | 13,30 | 0,65% | 1.544,00 |
| 17.12.2025 | 13,52 | 13,80 | 13,21 | 13,21 | -2,84% | 11.485,00 |