Börse:
12,670€
-5,46%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
12,646€
Ask:
12,694€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 12,92 | 12,97 | 12,67 | 12,68 | -1,18% | - |
| 28.06.2022 | 12,86 | 13,76 | 12,68 | 12,83 | 0,07% | - |
| 27.06.2022 | 13,26 | 13,35 | 12,65 | 12,82 | -2,58% | 1.500,00 |
| 24.06.2022 | 12,37 | 13,23 | 12,23 | 13,16 | 6,78% | 620,00 |
| 23.06.2022 | 12,31 | 12,63 | 11,97 | 12,32 | -0,55% | - |
| 22.06.2022 | 12,19 | 14,74 | 11,79 | 12,39 | 0,12% | - |
| 21.06.2022 | 12,67 | 17,88 | 11,97 | 12,38 | -2,04% | - |
| 20.06.2022 | 12,37 | 17,58 | 12,26 | 12,64 | 2,51% | 3.500,00 |
| 17.06.2022 | 11,64 | 12,45 | 11,40 | 12,33 | 7,10% | 1.030,00 |
| 16.06.2022 | 12,90 | 13,03 | 11,33 | 11,51 | -9,51% | 1.200,00 |
| 15.06.2022 | 12,49 | 18,22 | 12,23 | 12,72 | 2,28% | - |
| 14.06.2022 | 12,99 | 13,30 | 12,26 | 12,44 | -2,78% | 840,00 |
| 13.06.2022 | 13,73 | 18,35 | 12,62 | 12,79 | -8,57% | 175,00 |
| 10.06.2022 | 14,61 | 17,71 | 13,99 | 13,99 | -4,06% | 2.000,00 |
| 09.06.2022 | 15,03 | 15,26 | 14,56 | 14,58 | -3,30% | - |
| 08.06.2022 | 15,50 | 17,77 | 15,03 | 15,08 | -3,23% | - |
| 07.06.2022 | 15,08 | 17,72 | 14,95 | 15,58 | 2,27% | - |
| 06.06.2022 | 15,26 | 17,75 | 14,96 | 15,24 | 0,67% | - |
| 03.06.2022 | 16,28 | 17,69 | 15,02 | 15,13 | -6,81% | - |
| 02.06.2022 | 16,14 | 18,31 | 15,94 | 16,24 | 0,12% | 100,00 |
| 01.06.2022 | 16,78 | 17,70 | 15,96 | 16,22 | -2,59% | - |
| 31.05.2022 | 16,73 | 16,98 | 16,35 | 16,65 | -0,74% | - |
| 30.05.2022 | 17,10 | 17,14 | 16,63 | 16,78 | -0,66% | - |
| 27.05.2022 | 15,99 | 20,19 | 15,94 | 16,89 | 5,01% | - |
| 26.05.2022 | 15,01 | 16,26 | 14,93 | 16,08 | 6,48% | - |
| 25.05.2022 | 14,74 | 15,13 | 14,37 | 15,10 | 4,51% | - |
| 24.05.2022 | 15,39 | 21,37 | 14,28 | 14,45 | -7,78% | - |
| 23.05.2022 | 15,57 | 15,83 | 15,15 | 15,67 | 1,71% | - |
| 20.05.2022 | 16,12 | 16,26 | 15,01 | 15,41 | -2,56% | 1.000,00 |
| 19.05.2022 | 15,96 | 19,92 | 15,06 | 15,81 | -2,11% | - |
| 18.05.2022 | 16,88 | 19,92 | 16,01 | 16,15 | -4,44% | - |
| 17.05.2022 | 16,27 | 16,91 | 16,12 | 16,90 | 6,57% | - |
| 16.05.2022 | 15,84 | 16,34 | 15,72 | 15,86 | -0,46% | - |
| 13.05.2022 | 15,34 | 20,00 | 15,17 | 15,93 | 6,68% | - |
| 12.05.2022 | 15,13 | 15,48 | 14,55 | 14,94 | -1,68% | - |
| 11.05.2022 | 15,78 | 16,17 | 15,12 | 15,19 | -3,38% | - |
| 10.05.2022 | 15,62 | 20,18 | 12,53 | 15,72 | 1,69% | 400,00 |
| 09.05.2022 | 16,66 | 16,84 | 15,35 | 15,46 | -8,56% | - |
| 06.05.2022 | 17,62 | 18,78 | 16,63 | 16,91 | -3,80% | - |
| 05.05.2022 | 18,10 | 18,49 | 17,45 | 17,58 | -4,93% | 80,00 |
| 04.05.2022 | 18,27 | 18,52 | 17,75 | 18,49 | 1,76% | - |
| 03.05.2022 | 17,70 | 18,37 | 17,39 | 18,17 | 2,81% | - |
| 02.05.2022 | 18,01 | 20,02 | 16,05 | 17,67 | -0,70% | 50,00 |
| 29.04.2022 | 18,13 | 19,02 | 17,69 | 17,80 | -3,71% | - |
| 28.04.2022 | 18,46 | 18,61 | 17,73 | 18,48 | 2,84% | - |
| 27.04.2022 | 17,66 | 18,51 | 17,53 | 17,97 | 1,95% | 100,00 |
| 26.04.2022 | 18,81 | 18,91 | 17,63 | 17,63 | -5,50% | 800,00 |
| 25.04.2022 | 18,58 | 19,18 | 18,12 | 18,66 | -0,30% | - |
| 22.04.2022 | 18,59 | 19,56 | 18,58 | 18,71 | 0,27% | - |
| 21.04.2022 | 18,54 | 20,10 | 18,45 | 18,66 | 3,94% | 7.951,00 |
| 20.04.2022 | 17,89 | 18,48 | 17,86 | 17,95 | -1,10% | - |
| 19.04.2022 | 17,37 | 18,37 | 15,14 | 18,15 | 3,45% | 1.162,00 |
| 14.04.2022 | 17,41 | 18,09 | 14,91 | 17,55 | 0,80% | 426,00 |
| 13.04.2022 | 16,01 | 17,46 | 15,68 | 17,41 | 10,03% | 120,00 |
| 12.04.2022 | 15,53 | 15,86 | 15,34 | 15,82 | 1,50% | - |
| 11.04.2022 | 15,14 | 15,82 | 14,96 | 15,59 | 2,17% | 20,00 |
| 08.04.2022 | 15,64 | 15,80 | 15,24 | 15,26 | -2,22% | - |
| 07.04.2022 | 15,84 | 16,17 | 15,05 | 15,60 | -2,10% | 1,00 |
| 06.04.2022 | 16,33 | 16,50 | 15,43 | 15,94 | -2,62% | - |
| 05.04.2022 | 16,68 | 16,92 | 16,06 | 16,37 | -1,55% | - |
| 04.04.2022 | 16,54 | 16,75 | 16,11 | 16,62 | 0,81% | 1.414,00 |
| 01.04.2022 | 16,55 | 16,68 | 16,35 | 16,49 | -0,01% | - |
| 31.03.2022 | 16,27 | 16,65 | 16,15 | 16,49 | 1,80% | 1.015,00 |
| 30.03.2022 | 16,23 | 16,35 | 15,96 | 16,20 | -1,06% | - |
| 29.03.2022 | 15,72 | 16,61 | 13,81 | 16,37 | 3,89% | 650,00 |
| 28.03.2022 | 15,47 | 15,87 | 15,32 | 15,76 | 1,90% | - |
| 25.03.2022 | 15,19 | 15,84 | 15,03 | 15,47 | 1,75% | - |
| 24.03.2022 | 14,78 | 15,23 | 14,60 | 15,20 | 3,03% | - |
| 23.03.2022 | 15,02 | 15,04 | 14,69 | 14,75 | -1,36% | 14,00 |
| 22.03.2022 | 14,61 | 15,19 | 14,58 | 14,96 | 2,36% | - |
| 21.03.2022 | 15,18 | 15,25 | 14,42 | 14,61 | -3,69% | - |
| 18.03.2022 | 14,74 | 15,23 | 14,68 | 15,17 | 2,35% | 844,00 |
| 17.03.2022 | 14,92 | 14,96 | 14,37 | 14,82 | -0,62% | - |
| 16.03.2022 | 14,46 | 14,95 | 14,12 | 14,91 | 5,12% | 1.250,00 |
| 15.03.2022 | 13,04 | 14,38 | 12,70 | 14,19 | 8,64% | - |
| 14.03.2022 | 12,86 | 13,53 | 12,51 | 13,06 | 1,75% | 1.000,00 |
| 11.03.2022 | 12,93 | 13,38 | 12,75 | 12,84 | -0,74% | 1.034,00 |
| 10.03.2022 | 13,00 | 16,20 | 12,23 | 12,93 | 0,14% | 200,00 |
| 09.03.2022 | 12,49 | 13,36 | 12,49 | 12,91 | 4,29% | 1.000,00 |
| 08.03.2022 | 11,68 | 14,93 | 11,41 | 12,38 | 4,96% | 2.390,00 |
| 07.03.2022 | 12,85 | 15,66 | 11,76 | 11,80 | -11,62% | 5.115,00 |
| 04.03.2022 | 13,82 | 14,96 | 13,20 | 13,35 | -6,03% | - |
| 03.03.2022 | 14,74 | 16,36 | 14,12 | 14,20 | -3,29% | 1.316,00 |
| 02.03.2022 | 14,72 | 15,93 | 14,23 | 14,69 | 0,31% | - |
| 01.03.2022 | 15,38 | 16,67 | 14,26 | 14,64 | -4,87% | 200,00 |
| 28.02.2022 | 15,30 | 16,01 | 14,76 | 15,39 | -0,65% | - |
| 25.02.2022 | 14,94 | 15,75 | 14,65 | 15,49 | 2,33% | 75,00 |
| 24.02.2022 | 13,93 | 15,16 | 13,73 | 15,14 | 2,83% | 140,00 |
| 23.02.2022 | 15,59 | 15,82 | 14,70 | 14,72 | -4,37% | - |
| 22.02.2022 | 14,50 | 15,82 | 14,50 | 15,40 | 5,26% | 400,00 |
| 21.02.2022 | 15,91 | 16,08 | 14,55 | 14,63 | -7,23% | - |
| 18.02.2022 | 16,09 | 16,29 | 15,67 | 15,77 | -1,70% | - |
| 17.02.2022 | 16,42 | 16,47 | 15,89 | 16,04 | -2,99% | - |
| 16.02.2022 | 16,70 | 16,81 | 16,26 | 16,53 | -0,40% | 600,00 |
| 15.02.2022 | 15,43 | 16,63 | 15,36 | 16,60 | 7,58% | 551,00 |
| 14.02.2022 | 15,27 | 16,17 | 15,15 | 15,43 | -0,60% | 1.150,00 |
| 11.02.2022 | 16,14 | 16,64 | 15,40 | 15,52 | -5,24% | 1.150,00 |
| 10.02.2022 | 16,41 | 16,66 | 16,04 | 16,38 | -0,22% | - |
| 09.02.2022 | 16,03 | 16,61 | 15,86 | 16,42 | 2,68% | - |
| 08.02.2022 | 15,13 | 16,02 | 15,07 | 15,99 | 5,87% | 130,00 |