Börse:
12,716€
-0,14%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
12,690€
Ask:
12,742€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 12,82 | 12,90 | 12,68 | 12,71 | -0,57% | - |
| 26.01.2021 | 12,60 | 12,98 | 12,55 | 12,78 | 0,61% | 222,00 |
| 25.01.2021 | 13,06 | 13,17 | 12,38 | 12,71 | -2,29% | 6.432,00 |
| 22.01.2021 | 12,93 | 13,01 | 12,71 | 13,00 | -0,07% | 57,00 |
| 21.01.2021 | 13,32 | 13,36 | 12,82 | 13,01 | -2,54% | 2.031,00 |
| 20.01.2021 | 13,27 | 13,56 | 13,10 | 13,35 | 1,35% | 4.298,00 |
| 19.01.2021 | 0,00 | 13,42 | 0,00 | 13,17 | 0,45% | 1.998,00 |
| 18.01.2021 | 13,14 | 13,14 | 12,96 | 13,12 | 0,42% | 470,00 |
| 15.01.2021 | 13,67 | 13,69 | 13,04 | 13,06 | -3,40% | 1.755,00 |
| 14.01.2021 | 12,82 | 13,65 | 12,49 | 13,52 | 5,77% | 11.133,00 |
| 13.01.2021 | 12,63 | 12,85 | 12,41 | 12,78 | 1,41% | 1.590,00 |
| 12.01.2021 | 12,34 | 12,64 | 12,24 | 12,60 | 2,17% | 850,00 |
| 11.01.2021 | 12,37 | 12,40 | 11,95 | 12,34 | -0,22% | 1.908,00 |
| 08.01.2021 | 12,63 | 13,37 | 12,29 | 12,36 | -1,44% | 4.280,00 |
| 07.01.2021 | 12,72 | 12,94 | 12,47 | 12,54 | -0,37% | 1.380,00 |
| 06.01.2021 | 12,37 | 12,84 | 12,32 | 12,59 | 0,46% | 1.239,00 |
| 05.01.2021 | 12,30 | 12,71 | 12,07 | 12,53 | 1,55% | 35,00 |
| 04.01.2021 | 13,01 | 13,26 | 12,25 | 12,34 | -4,70% | 12.783,00 |
| 30.12.2020 | 12,88 | 13,11 | 12,87 | 12,95 | 0,04% | - |
| 29.12.2020 | 13,33 | 13,60 | 12,85 | 12,94 | -1,63% | 4.669,00 |
| 28.12.2020 | 13,00 | 13,75 | 12,94 | 13,16 | 0,95% | 2.701,00 |
| 23.12.2020 | 12,42 | 13,25 | 12,37 | 13,03 | 2,48% | 1.305,00 |
| 22.12.2020 | 13,07 | 13,43 | 12,71 | 12,72 | -3,27% | 1.491,00 |
| 21.12.2020 | 13,25 | 13,35 | 12,39 | 13,15 | -2,25% | 4.210,00 |
| 18.12.2020 | 13,75 | 13,80 | 13,31 | 13,45 | -1,74% | 1.540,00 |
| 17.12.2020 | 13,82 | 14,04 | 13,58 | 13,69 | -1,04% | 205,00 |
| 16.12.2020 | 13,91 | 14,05 | 13,61 | 13,83 | -1,14% | 500,00 |
| 15.12.2020 | 13,85 | 14,06 | 13,31 | 13,99 | 1,63% | 2.447,00 |
| 14.12.2020 | 14,06 | 14,65 | 13,73 | 13,77 | -2,19% | 7.820,00 |
| 11.12.2020 | 0,00 | 15,05 | 0,00 | 14,08 | -5,08% | 4.160,00 |
| 10.12.2020 | 14,19 | 14,85 | 13,72 | 14,83 | 4,36% | 1.180,00 |
| 09.12.2020 | 14,78 | 15,38 | 13,80 | 14,21 | -2,46% | 4.700,00 |
| 08.12.2020 | 14,37 | 14,79 | 14,17 | 14,57 | 2,53% | 4.687,00 |
| 07.12.2020 | 13,61 | 14,91 | 13,32 | 14,21 | 5,19% | 10.330,00 |
| 04.12.2020 | 13,52 | 14,00 | 13,26 | 13,51 | 2,07% | 5.535,00 |
| 03.12.2020 | 12,37 | 13,60 | 12,27 | 13,23 | 7,94% | 5.350,00 |
| 02.12.2020 | 11,82 | 12,28 | 11,49 | 12,26 | 3,90% | 2.625,00 |
| 01.12.2020 | 12,06 | 12,57 | 11,80 | 11,80 | -0,19% | 300,00 |
| 30.11.2020 | 12,58 | 12,68 | 11,62 | 11,82 | -5,70% | 1.465,00 |
| 27.11.2020 | 12,54 | 13,04 | 12,44 | 12,54 | 1,15% | 590,00 |
| 26.11.2020 | 12,52 | 12,62 | 12,14 | 12,40 | -1,12% | 1.556,00 |
| 25.11.2020 | 12,75 | 12,89 | 11,99 | 12,54 | 0,71% | 5.744,00 |
| 24.11.2020 | 11,73 | 12,62 | 11,73 | 12,45 | 8,79% | 5.435,00 |
| 23.11.2020 | 0,00 | 11,46 | 0,00 | 11,44 | 8,34% | 3.800,00 |
| 20.11.2020 | 10,71 | 10,96 | 10,49 | 10,56 | -1,66% | 1.790,00 |
| 19.11.2020 | 10,83 | 11,09 | 10,67 | 10,74 | -0,32% | 2.825,00 |
| 18.11.2020 | 10,63 | 11,26 | 10,58 | 10,77 | 0,70% | 9.000,00 |
| 17.11.2020 | 10,70 | 10,96 | 10,32 | 10,70 | -0,76% | 2.099,00 |
| 16.11.2020 | 10,50 | 11,10 | 10,50 | 10,78 | 4,25% | 51.567,00 |
| 13.11.2020 | 10,07 | 10,35 | 10,00 | 10,34 | 4,18% | 17.581,00 |
| 12.11.2020 | 10,26 | 10,36 | 9,87 | 9,93 | -2,91% | 16.460,00 |
| 11.11.2020 | 10,10 | 10,60 | 10,10 | 10,22 | -2,29% | 1.020,00 |
| 10.11.2020 | 11,30 | 11,77 | 10,46 | 10,46 | -6,33% | 3.130,00 |
| 09.11.2020 | 10,50 | 12,85 | 9,64 | 11,17 | 15,75% | 10.679,00 |
| 06.11.2020 | 9,59 | 9,75 | 9,48 | 9,65 | -1,56% | 1.050,00 |
| 05.11.2020 | 9,57 | 9,86 | 9,38 | 9,80 | 4,29% | 7.265,00 |
| 04.11.2020 | 9,91 | 9,93 | 9,35 | 9,40 | -2,27% | 8.900,00 |
| 03.11.2020 | 9,63 | 9,77 | 9,52 | 9,62 | 0,17% | 1.050,00 |
| 02.11.2020 | 9,64 | 9,85 | 9,35 | 9,60 | -1,17% | 192,00 |
| 30.10.2020 | 9,24 | 9,81 | 9,24 | 9,72 | 2,51% | 250,00 |
| 29.10.2020 | 9,42 | 9,66 | 9,31 | 9,48 | 1,63% | 1.200,00 |
| 28.10.2020 | 9,50 | 9,50 | 9,06 | 9,33 | -2,09% | 1.857,00 |
| 27.10.2020 | 10,09 | 10,17 | 9,49 | 9,53 | -4,71% | 3.350,00 |
| 26.10.2020 | 10,57 | 10,58 | 9,86 | 10,00 | -5,91% | 1.720,00 |
| 23.10.2020 | 10,85 | 11,23 | 10,48 | 10,63 | -4,43% | 771,00 |
| 22.10.2020 | 10,56 | 11,24 | 10,46 | 11,12 | 3,45% | 3.222,00 |
| 21.10.2020 | 10,87 | 10,89 | 10,58 | 10,75 | -0,76% | 2.462,00 |
| 20.10.2020 | 10,85 | 11,01 | 10,63 | 10,83 | 1,51% | - |
| 19.10.2020 | 10,65 | 10,92 | 10,57 | 10,67 | 0,28% | - |
| 16.10.2020 | 10,49 | 10,71 | 10,39 | 10,64 | 1,85% | 20,00 |
| 15.10.2020 | 10,49 | 10,54 | 10,23 | 10,44 | -0,73% | 2.364,00 |
| 14.10.2020 | 10,49 | 10,69 | 10,45 | 10,52 | 1,11% | 5.100,00 |
| 13.10.2020 | 10,98 | 10,98 | 10,39 | 10,41 | -4,76% | 2.199,00 |
| 12.10.2020 | 11,29 | 11,29 | 10,92 | 10,93 | -2,14% | 750,00 |
| 09.10.2020 | 11,42 | 11,42 | 10,96 | 11,17 | -0,20% | 405,00 |
| 08.10.2020 | 11,19 | 11,65 | 10,81 | 11,19 | 0,65% | 13.750,00 |
| 07.10.2020 | 10,65 | 11,20 | 10,65 | 11,12 | 4,38% | 908,00 |
| 06.10.2020 | 11,06 | 11,40 | 10,61 | 10,65 | -4,35% | 4.220,00 |
| 05.10.2020 | 11,07 | 11,29 | 10,82 | 11,13 | 0,28% | - |
| 02.10.2020 | 10,45 | 11,41 | 10,25 | 11,10 | 3,74% | 18.000,00 |
| 01.10.2020 | 10,56 | 47,80 | 10,52 | 10,70 | 1,97% | - |
| 30.09.2020 | 10,39 | 11,05 | 10,27 | 10,50 | 0,54% | 1.308,00 |
| 29.09.2020 | 11,06 | 11,07 | 10,30 | 10,44 | -4,52% | - |
| 28.09.2020 | 10,90 | 11,28 | 10,69 | 10,93 | 3,16% | - |
| 25.09.2020 | 10,23 | 10,60 | 9,95 | 10,60 | 5,03% | - |
| 24.09.2020 | 10,28 | 10,34 | 9,63 | 10,09 | -1,31% | 1.600,00 |
| 23.09.2020 | 10,63 | 10,90 | 10,21 | 10,22 | -2,92% | - |
| 22.09.2020 | 10,45 | 10,64 | 10,38 | 10,53 | 1,62% | 590,00 |
| 21.09.2020 | 11,07 | 11,11 | 10,29 | 10,36 | -10,51% | 5.100,00 |
| 17.09.2020 | 11,58 | 11,58 | 11,58 | 11,58 | -1,03% | 600,00 |
| 16.09.2020 | 11,12 | 11,70 | 11,07 | 11,70 | 4,63% | 6.500,00 |
| 15.09.2020 | 11,18 | 11,18 | 11,18 | 11,18 | 1,41% | - |
| 14.09.2020 | 11,03 | 11,03 | 11,03 | 11,03 | 1,89% | - |
| 11.09.2020 | 11,12 | 11,14 | 10,71 | 10,82 | -2,54% | 633,00 |
| 10.09.2020 | 11,08 | 11,10 | 11,07 | 11,10 | 1,00% | - |
| 09.09.2020 | 11,48 | 11,53 | 10,90 | 10,99 | -6,77% | 1.360,00 |
| 08.09.2020 | 11,60 | 11,85 | 11,27 | 11,79 | 3,09% | 3.099,00 |
| 07.09.2020 | 11,34 | 11,60 | 11,34 | 11,44 | 0,23% | 1.654,00 |
| 04.09.2020 | 11,03 | 11,50 | 11,02 | 11,41 | 0,90% | 2.073,00 |
| 03.09.2020 | 11,03 | 11,65 | 11,03 | 11,31 | 4,86% | 440,00 |