Börse:
18,440€
6,73%
Echtzeit-Aktienkurs American Airlines Group
Bid:
18,440€
Ask:
18,440€
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 17,75 | 18,52 | 17,51 | 18,44 | 6,74% | 1.685,00 |
| 13.05.2021 | 17,24 | 17,71 | 16,77 | 17,28 | -0,97% | 1.962,00 |
| 12.05.2021 | 17,66 | 17,93 | 17,14 | 17,45 | -1,38% | 10.035,00 |
| 11.05.2021 | 17,86 | 17,99 | 17,19 | 17,69 | -2,82% | 5.849,00 |
| 10.05.2021 | 18,31 | 18,54 | 18,05 | 18,21 | 0,64% | 2.735,00 |
| 07.05.2021 | 17,82 | 18,26 | 17,50 | 18,09 | 2,84% | 4.060,00 |
| 06.05.2021 | 17,96 | 18,37 | 17,55 | 17,59 | -1,91% | 450,00 |
| 05.05.2021 | 17,79 | 18,22 | 17,65 | 17,93 | 2,04% | 189,00 |
| 04.05.2021 | 18,18 | 18,29 | 17,43 | 17,57 | -3,69% | 4.038,00 |
| 03.05.2021 | 18,10 | 18,55 | 17,74 | 18,25 | 1,84% | 2.245,00 |
| 30.04.2021 | 17,38 | 18,13 | 17,36 | 17,92 | 1,24% | 47,00 |
| 29.04.2021 | 18,05 | 18,27 | 17,48 | 17,70 | -1,59% | 1.789,00 |
| 28.04.2021 | 17,97 | 18,43 | 17,76 | 17,98 | -0,40% | 700,00 |
| 27.04.2021 | 18,29 | 18,42 | 17,88 | 18,06 | -1,13% | 1.750,00 |
| 26.04.2021 | 17,61 | 18,26 | 17,49 | 18,26 | 4,65% | 2.450,00 |
| 23.04.2021 | 16,72 | 17,52 | 16,68 | 17,45 | 4,27% | 1.099,00 |
| 22.04.2021 | 17,69 | 18,10 | 16,67 | 16,74 | -3,92% | 12.504,00 |
| 21.04.2021 | 16,61 | 17,47 | 16,38 | 17,42 | 4,46% | 16.540,00 |
| 20.04.2021 | 17,63 | 17,71 | 16,59 | 16,67 | -7,79% | 17.720,00 |
| 19.04.2021 | 18,47 | 18,52 | 17,77 | 18,08 | -1,06% | 116,00 |
| 16.04.2021 | 18,42 | 18,68 | 18,24 | 18,28 | -0,28% | 4.000,00 |
| 15.04.2021 | 18,71 | 19,02 | 18,14 | 18,33 | -3,76% | 100,00 |
| 14.04.2021 | 18,82 | 19,52 | 18,53 | 19,04 | 3,02% | 2.660,00 |
| 13.04.2021 | 19,20 | 19,36 | 18,14 | 18,49 | -3,62% | 3.430,00 |
| 12.04.2021 | 19,65 | 20,13 | 18,85 | 19,18 | -2,78% | 398,00 |
| 09.04.2021 | 19,90 | 20,05 | 19,53 | 19,73 | 0,20% | - |
| 08.04.2021 | 20,37 | 20,43 | 19,37 | 19,69 | -2,46% | 570,00 |
| 07.04.2021 | 20,31 | 20,67 | 20,05 | 20,19 | -0,17% | 1.350,00 |
| 06.04.2021 | 20,54 | 20,70 | 20,19 | 20,22 | 0,07% | 2.265,00 |
| 01.04.2021 | 20,51 | 20,61 | 20,10 | 20,21 | -0,74% | 285,00 |
| 31.03.2021 | 20,61 | 20,69 | 20,11 | 20,36 | -0,05% | 8.236,00 |
| 30.03.2021 | 19,42 | 20,64 | 19,18 | 20,37 | 4,17% | 1.591,00 |
| 29.03.2021 | 0,00 | 19,83 | 0,00 | 19,55 | 1,30% | 1.520,00 |
| 26.03.2021 | 19,57 | 19,82 | 18,91 | 19,30 | 0,58% | 4.560,00 |
| 25.03.2021 | 18,62 | 19,48 | 17,80 | 19,19 | 4,24% | - |
| 24.03.2021 | 18,72 | 19,60 | 18,41 | 18,41 | -1,68% | 3.285,00 |
| 23.03.2021 | 19,98 | 19,99 | 18,63 | 18,72 | -7,25% | 1.416,00 |
| 22.03.2021 | 21,16 | 21,26 | 19,91 | 20,19 | -3,77% | 3.566,00 |
| 19.03.2021 | 20,83 | 21,13 | 20,11 | 20,98 | 0,89% | 2.645,00 |
| 18.03.2021 | 21,22 | 21,87 | 20,63 | 20,79 | 1,51% | 435,00 |
| 17.03.2021 | 20,59 | 21,06 | 20,08 | 20,48 | -0,63% | 1.462,00 |
| 16.03.2021 | 21,35 | 21,55 | 20,43 | 20,61 | -2,76% | 2.272,00 |
| 15.03.2021 | 19,61 | 21,76 | 19,30 | 21,20 | 8,77% | 6.676,00 |
| 12.03.2021 | 18,54 | 19,71 | 18,18 | 19,49 | 6,20% | 3.986,00 |
| 11.03.2021 | 18,36 | 18,82 | 18,23 | 18,35 | 0,91% | 553,00 |
| 10.03.2021 | 18,18 | 18,85 | 17,97 | 18,18 | 0,50% | 150,00 |
| 09.03.2021 | 18,37 | 18,54 | 17,38 | 18,09 | -0,33% | 751,00 |
| 08.03.2021 | 17,26 | 18,30 | 16,50 | 18,15 | 5,73% | 14.145,00 |
| 05.03.2021 | 17,19 | 18,16 | 15,91 | 17,17 | -2,96% | 2.230,00 |
| 04.03.2021 | 18,23 | 18,66 | 17,05 | 17,69 | -5,07% | 1.020,00 |
| 03.03.2021 | 18,08 | 18,70 | 17,76 | 18,64 | 5,07% | 3.150,00 |
| 02.03.2021 | 17,66 | 17,95 | 17,50 | 17,74 | 0,44% | 750,00 |
| 01.03.2021 | 17,68 | 18,53 | 17,48 | 17,66 | 2,31% | 4.376,00 |
| 26.02.2021 | 16,46 | 17,68 | 16,46 | 17,26 | 2,60% | 8.143,00 |
| 25.02.2021 | 18,15 | 18,35 | 16,71 | 16,82 | -6,48% | 5.224,00 |
| 24.02.2021 | 17,00 | 18,21 | 16,66 | 17,99 | 4,54% | 1.234,00 |
| 23.02.2021 | 17,07 | 17,63 | 15,43 | 17,21 | 2,03% | 4.953,00 |
| 22.02.2021 | 15,53 | 17,39 | 15,36 | 16,86 | 8,81% | 4.613,00 |
| 19.02.2021 | 14,58 | 15,51 | 14,50 | 15,50 | 6,66% | 3.314,00 |
| 18.02.2021 | 14,91 | 15,09 | 14,46 | 14,53 | -3,20% | 1.884,00 |
| 17.02.2021 | 14,71 | 15,24 | 14,52 | 15,01 | 3,15% | 9.557,00 |
| 16.02.2021 | 14,44 | 14,79 | 14,37 | 14,55 | 0,65% | 1.121,00 |
| 15.02.2021 | 14,45 | 14,55 | 14,35 | 14,46 | 1,99% | 4.770,00 |
| 12.02.2021 | 14,13 | 14,43 | 13,98 | 14,18 | 0,57% | 600,00 |
| 11.02.2021 | 14,34 | 14,47 | 13,85 | 14,10 | -2,14% | 429,00 |
| 10.02.2021 | 14,49 | 14,61 | 14,24 | 14,40 | -0,12% | 1.480,00 |
| 09.02.2021 | 14,84 | 14,91 | 14,32 | 14,42 | -1,98% | 371,00 |
| 08.02.2021 | 14,42 | 15,03 | 14,14 | 14,71 | 3,10% | 2.698,00 |
| 05.02.2021 | 14,67 | 14,76 | 14,18 | 14,27 | -1,94% | 5.531,00 |
| 04.02.2021 | 14,37 | 14,88 | 14,29 | 14,55 | -0,53% | 832,00 |
| 03.02.2021 | 0,00 | 14,73 | 0,00 | 14,63 | 6,20% | 2.390,00 |
| 02.02.2021 | 14,10 | 14,33 | 13,76 | 13,78 | -1,39% | 924,00 |
| 01.02.2021 | 14,06 | 14,89 | 13,50 | 13,97 | -1,29% | 4.398,00 |
| 29.01.2021 | 15,45 | 17,31 | 13,82 | 14,15 | -6,16% | 7.567,00 |
| 28.01.2021 | 13,51 | 24,68 | 13,51 | 15,08 | 18,44% | 26.781,00 |
| 26.01.2021 | 12,50 | 12,74 | 12,50 | 12,73 | 0,73% | 74,00 |
| 25.01.2021 | 13,15 | 13,15 | 12,55 | 12,64 | -0,64% | 6.414,00 |
| 22.01.2021 | 12,90 | 12,90 | 12,72 | 12,72 | -1,90% | 21,00 |
| 21.01.2021 | 13,23 | 13,34 | 12,95 | 12,97 | -1,82% | 1.317,00 |
| 20.01.2021 | 13,18 | 13,32 | 13,18 | 13,21 | -0,63% | 2.298,00 |
| 19.01.2021 | 13,20 | 13,31 | 13,20 | 13,29 | 1,82% | 1.998,00 |
| 18.01.2021 | 13,02 | 13,06 | 13,00 | 13,06 | 0,31% | 460,00 |
| 15.01.2021 | 13,58 | 13,58 | 13,02 | 13,02 | -4,04% | 1.735,00 |
| 14.01.2021 | 12,77 | 13,56 | 12,77 | 13,56 | 6,15% | 11.067,00 |
| 13.01.2021 | 12,50 | 12,86 | 12,43 | 12,78 | 2,42% | 1.120,00 |
| 12.01.2021 | 12,29 | 12,48 | 12,29 | 12,48 | 1,55% | 850,00 |
| 11.01.2021 | 12,31 | 12,31 | 12,00 | 12,29 | -1,73% | 1.908,00 |
| 08.01.2021 | 12,55 | 12,71 | 12,41 | 12,50 | -2,36% | 3.920,00 |
| 07.01.2021 | 12,63 | 12,80 | 12,52 | 12,80 | 1,51% | 1.380,00 |
| 06.01.2021 | 12,31 | 12,78 | 12,31 | 12,61 | 0,40% | 1.239,00 |
| 05.01.2021 | 12,22 | 12,56 | 12,15 | 12,56 | 1,68% | 23,00 |
| 04.01.2021 | 13,02 | 13,02 | 12,32 | 12,36 | -3,84% | 12.323,00 |
| 30.12.2020 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 29.12.2020 | 13,25 | 13,39 | 13,00 | 13,00 | -1,66% | 4.669,00 |
| 28.12.2020 | 13,20 | 13,78 | 13,11 | 13,22 | -0,02% | 2.621,00 |
| 23.12.2020 | 12,34 | 13,22 | 12,34 | 13,22 | 2,69% | 1.290,00 |
| 22.12.2020 | 12,95 | 13,32 | 12,87 | 12,88 | -2,42% | 1.478,00 |
| 21.12.2020 | 12,65 | 13,20 | 12,50 | 13,20 | -0,59% | 4.055,00 |
| 18.12.2020 | 13,71 | 13,71 | 13,27 | 13,27 | -2,88% | 1.290,00 |
| 17.12.2020 | 13,74 | 13,87 | 13,67 | 13,67 | -1,26% | 205,00 |