Börse:
16,788€
-0,65%
Echtzeit-Aktienkurs American Airlines Group
Bid:
16,788€
Ask:
16,788€
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 16,91 | 17,29 | 16,66 | 16,81 | -0,50% | - |
| 16.09.2021 | 16,37 | 17,20 | 16,29 | 16,90 | 3,01% | - |
| 15.09.2021 | 16,26 | 16,42 | 15,96 | 16,40 | 0,83% | - |
| 14.09.2021 | 16,35 | 16,61 | 16,13 | 16,27 | -0,59% | - |
| 13.09.2021 | 16,15 | 16,52 | 15,81 | 16,37 | 1,99% | 10.254,00 |
| 10.09.2021 | 17,05 | 17,43 | 16,03 | 16,05 | -5,95% | 250,00 |
| 09.09.2021 | 16,12 | 17,44 | 15,92 | 17,06 | 6,03% | 2.800,00 |
| 08.09.2021 | 16,50 | 16,75 | 16,09 | 16,09 | -2,12% | - |
| 07.09.2021 | 16,34 | 16,60 | 16,21 | 16,44 | -0,36% | - |
| 06.09.2021 | 16,38 | 16,68 | 16,12 | 16,50 | -0,84% | - |
| 02.09.2021 | 16,63 | 16,84 | 16,42 | 16,64 | 0,84% | 900,00 |
| 01.09.2021 | 16,97 | 17,08 | 16,49 | 16,50 | -2,40% | - |
| 31.08.2021 | 16,59 | 16,95 | 16,38 | 16,91 | 2,36% | 360,00 |
| 30.08.2021 | 17,18 | 17,27 | 16,50 | 16,52 | -2,58% | - |
| 26.08.2021 | 17,09 | 17,37 | 16,67 | 16,96 | -0,25% | - |
| 25.08.2021 | 16,87 | 17,22 | 16,54 | 17,00 | 4,09% | 100,00 |
| 24.08.2021 | 16,42 | 17,03 | 16,33 | 16,33 | 3,34% | - |
| 23.08.2021 | 15,92 | 16,46 | 15,80 | 15,80 | -1,57% | - |
| 19.08.2021 | 16,44 | 16,44 | 15,73 | 16,05 | -1,68% | 1.150,00 |
| 18.08.2021 | 16,45 | 16,80 | 16,26 | 16,33 | -0,34% | - |
| 17.08.2021 | 16,62 | 16,72 | 16,30 | 16,38 | -2,15% | 1.125,00 |
| 16.08.2021 | 16,80 | 16,99 | 16,43 | 16,74 | -6,41% | 200,00 |
| 12.08.2021 | 17,89 | 18,12 | 17,29 | 17,89 | 1,00% | 130,00 |
| 11.08.2021 | 17,88 | 18,31 | 17,44 | 17,71 | -0,12% | 33,00 |
| 10.08.2021 | 17,47 | 18,25 | 17,30 | 17,73 | -0,87% | 300,00 |
| 09.08.2021 | 17,76 | 17,89 | 17,07 | 17,89 | 1,81% | 100,00 |
| 05.08.2021 | 16,41 | 17,71 | 16,38 | 17,57 | 6,74% | 6.830,00 |
| 04.08.2021 | 16,70 | 17,04 | 16,28 | 16,46 | -1,75% | 204,00 |
| 03.08.2021 | 16,92 | 17,44 | 16,27 | 16,76 | -0,43% | - |
| 02.08.2021 | 17,27 | 17,65 | 16,83 | 16,83 | -6,39% | 1.800,00 |
| 29.07.2021 | 18,21 | 18,39 | 17,81 | 17,98 | -1,33% | 60,00 |
| 28.07.2021 | 18,05 | 18,48 | 18,01 | 18,22 | 0,40% | 650,00 |
| 27.07.2021 | 18,69 | 18,75 | 17,85 | 18,15 | -1,99% | 1.372,00 |
| 26.07.2021 | 17,76 | 18,72 | 17,43 | 18,51 | 3,40% | 6.000,00 |
| 22.07.2021 | 18,21 | 18,33 | 17,42 | 17,91 | -1,16% | 234,00 |
| 21.07.2021 | 17,46 | 18,27 | 17,40 | 18,12 | 3,85% | 1.872,00 |
| 20.07.2021 | 16,31 | 17,47 | 16,04 | 17,45 | 8,41% | 1.340,00 |
| 19.07.2021 | 16,75 | 16,76 | 15,48 | 16,09 | -4,00% | 31.880,00 |
| 16.07.2021 | 17,24 | 17,59 | 16,71 | 16,76 | -3,19% | 896,00 |
| 15.07.2021 | 17,49 | 17,82 | 17,08 | 17,31 | -0,60% | 900,00 |
| 14.07.2021 | 17,23 | 18,24 | 16,99 | 17,42 | 2,40% | 5.685,00 |
| 13.07.2021 | 17,58 | 17,66 | 16,98 | 17,01 | -3,23% | 774,00 |
| 12.07.2021 | 17,35 | 17,70 | 17,17 | 17,58 | -0,02% | - |
| 09.07.2021 | 17,17 | 17,69 | 17,16 | 17,58 | 2,28% | - |
| 08.07.2021 | 17,10 | 17,43 | 16,52 | 17,19 | -0,15% | - |
| 07.07.2021 | 0,00 | 17,95 | 0,00 | 17,22 | -3,11% | 18.070,00 |
| 06.07.2021 | 18,21 | 18,42 | 17,64 | 17,77 | -2,48% | 133,00 |
| 05.07.2021 | 18,10 | 19,60 | 18,07 | 18,22 | 0,79% | 200,00 |
| 02.07.2021 | 18,09 | 18,36 | 17,85 | 18,08 | -0,46% | 140,00 |
| 01.07.2021 | 17,96 | 18,37 | 17,94 | 18,16 | 1,56% | 784,00 |
| 30.06.2021 | 17,72 | 18,10 | 17,63 | 17,88 | 0,91% | - |
| 29.06.2021 | 17,95 | 18,20 | 17,67 | 17,72 | -1,24% | 2.010,00 |
| 28.06.2021 | 18,61 | 18,71 | 17,73 | 17,94 | -3,65% | 2.697,00 |
| 25.06.2021 | 18,75 | 18,82 | 18,44 | 18,62 | -0,56% | 380,00 |
| 24.06.2021 | 18,71 | 18,86 | 18,39 | 18,73 | 0,56% | 660,00 |
| 23.06.2021 | 18,62 | 18,68 | 18,46 | 18,62 | 0,55% | - |
| 22.06.2021 | 18,84 | 18,96 | 18,35 | 18,52 | -1,70% | - |
| 21.06.2021 | 18,68 | 18,93 | 18,39 | 18,84 | 0,30% | - |
| 18.06.2021 | 18,98 | 19,03 | 18,44 | 18,79 | 0,60% | - |
| 17.06.2021 | 18,85 | 19,36 | 18,36 | 18,67 | -1,79% | 2.278,00 |
| 16.06.2021 | 18,76 | 19,06 | 18,63 | 19,01 | 1,20% | 3.255,00 |
| 15.06.2021 | 18,98 | 19,10 | 18,61 | 18,79 | -0,97% | 1.400,00 |
| 14.06.2021 | 19,68 | 19,95 | 18,93 | 18,97 | -2,39% | 403,00 |
| 11.06.2021 | 19,29 | 19,58 | 18,12 | 19,44 | 0,85% | - |
| 10.06.2021 | 19,74 | 19,97 | 19,11 | 19,27 | -1,58% | 400,00 |
| 09.06.2021 | 19,90 | 20,14 | 19,58 | 19,58 | -1,56% | - |
| 08.06.2021 | 19,80 | 20,14 | 19,60 | 19,89 | -0,57% | 200,00 |
| 07.06.2021 | 19,50 | 20,66 | 19,50 | 20,01 | -2,89% | 16.506,00 |
| 04.06.2021 | 20,54 | 20,76 | 19,93 | 20,60 | 0,44% | 100,00 |
| 03.06.2021 | 21,22 | 21,22 | 20,51 | 20,51 | -2,82% | 410,00 |
| 02.06.2021 | 0,00 | 21,32 | 0,00 | 21,11 | 4,04% | 1.760,00 |
| 01.06.2021 | 19,66 | 20,51 | 19,66 | 20,29 | 4,01% | 797,00 |
| 31.05.2021 | 19,93 | 20,05 | 19,50 | 19,50 | -1,60% | 511,00 |
| 28.05.2021 | 20,05 | 20,41 | 19,79 | 19,82 | 1,84% | 670,00 |
| 27.05.2021 | 19,59 | 20,06 | 19,25 | 19,46 | -0,60% | 329,00 |
| 26.05.2021 | 19,13 | 19,64 | 18,90 | 19,58 | 1,84% | 4.000,00 |
| 25.05.2021 | 18,87 | 19,74 | 18,80 | 19,23 | 2,72% | 250,00 |
| 21.05.2021 | 18,56 | 18,91 | 18,47 | 18,72 | 1,31% | 900,00 |
| 20.05.2021 | 18,70 | 18,99 | 18,25 | 18,47 | -1,51% | 2.543,00 |
| 19.05.2021 | 19,05 | 19,26 | 18,51 | 18,76 | -2,91% | - |
| 18.05.2021 | 19,31 | 19,61 | 18,89 | 19,32 | 0,76% | 4.741,00 |
| 17.05.2021 | 18,63 | 19,24 | 18,20 | 19,17 | 3,98% | 3.203,00 |
| 14.05.2021 | 17,75 | 18,52 | 17,51 | 18,44 | 6,73% | 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 |