Börse:
13,080€
0,17%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
13,034€
Ask:
13,126€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 13,08 | 13,09 | 12,96 | 13,08 | 0,18% | 15.736,00 |
| 15.01.2021 | 13,67 | 13,69 | 13,03 | 13,06 | -3,48% | 51.499,00 |
| 14.01.2021 | 12,82 | 13,65 | 12,50 | 13,53 | 5,91% | 90.686,00 |
| 13.01.2021 | 12,63 | 12,85 | 12,42 | 12,77 | 1,37% | 13.418,00 |
| 12.01.2021 | 12,34 | 12,64 | 12,25 | 12,60 | 2,16% | 37.088,00 |
| 11.01.2021 | 12,35 | 12,39 | 12,12 | 12,33 | -0,31% | 72.788,00 |
| 08.01.2021 | 12,63 | 12,68 | 12,29 | 12,37 | -1,42% | 56.657,00 |
| 07.01.2021 | 12,72 | 12,94 | 12,40 | 12,55 | -0,18% | 42.252,00 |
| 06.01.2021 | 12,37 | 12,83 | 12,32 | 12,57 | 0,27% | 54.565,00 |
| 05.01.2021 | 12,30 | 12,71 | 12,08 | 12,54 | 1,25% | 51.682,00 |
| 04.01.2021 | 13,03 | 13,15 | 12,25 | 12,38 | -4,52% | 99.666,00 |
| 30.12.2020 | 12,88 | 13,12 | 12,87 | 12,97 | 0,21% | 15.459,00 |
| 29.12.2020 | 13,33 | 13,60 | 12,85 | 12,94 | -1,70% | 70.949,00 |
| 28.12.2020 | 13,00 | 13,90 | 13,00 | 13,17 | 0,97% | 112.739,00 |
| 23.12.2020 | 12,42 | 13,25 | 12,37 | 13,04 | 2,33% | 81.702,00 |
| 22.12.2020 | 13,07 | 13,44 | 12,72 | 12,74 | -3,03% | 71.138,00 |
| 21.12.2020 | 13,25 | 13,25 | 12,40 | 13,14 | -2,44% | 154.119,00 |
| 18.12.2020 | 13,75 | 13,80 | 13,31 | 13,47 | -1,60% | 141.387,00 |
| 17.12.2020 | 13,82 | 14,05 | 13,58 | 13,69 | -1,06% | 43.560,00 |
| 16.12.2020 | 13,91 | 14,03 | 13,61 | 13,83 | -0,81% | 61.685,00 |
| 15.12.2020 | 13,85 | 14,07 | 13,30 | 13,95 | 1,30% | 106.326,00 |
| 14.12.2020 | 14,06 | 14,64 | 13,73 | 13,77 | -2,24% | 81.177,00 |
| 11.12.2020 | 15,03 | 15,03 | 13,88 | 14,08 | -5,01% | 110.716,00 |
| 10.12.2020 | 14,19 | 14,85 | 13,72 | 14,83 | 4,33% | 66.141,00 |
| 09.12.2020 | 14,78 | 15,37 | 13,82 | 14,21 | -2,45% | 126.559,00 |
| 08.12.2020 | 14,37 | 14,77 | 14,18 | 14,57 | 2,60% | 57.422,00 |
| 07.12.2020 | 13,61 | 14,89 | 13,32 | 14,20 | 5,07% | 128.712,00 |
| 04.12.2020 | 13,52 | 14,00 | 13,27 | 13,51 | 2,34% | 155.425,00 |
| 03.12.2020 | 12,37 | 13,59 | 12,27 | 13,20 | 7,79% | 267.615,00 |
| 02.12.2020 | 11,82 | 12,28 | 11,49 | 12,25 | 3,82% | 86.559,00 |
| 01.12.2020 | 12,06 | 12,57 | 11,80 | 11,80 | -0,20% | 142.437,00 |
| 30.11.2020 | 12,58 | 12,68 | 11,63 | 11,82 | -5,73% | 136.921,00 |
| 27.11.2020 | 12,47 | 13,03 | 12,44 | 12,54 | 1,19% | 72.996,00 |
| 26.11.2020 | 12,52 | 12,57 | 12,10 | 12,39 | -1,16% | 67.643,00 |
| 25.11.2020 | 12,75 | 12,91 | 11,99 | 12,54 | 0,73% | 177.551,00 |
| 24.11.2020 | 11,81 | 12,60 | 11,78 | 12,45 | 8,82% | 249.813,00 |
| 23.11.2020 | 10,87 | 11,47 | 10,64 | 11,44 | 8,41% | 129.945,00 |
| 20.11.2020 | 10,71 | 10,99 | 10,51 | 10,55 | -1,73% | 50.242,00 |
| 19.11.2020 | 10,83 | 11,02 | 10,67 | 10,74 | -0,32% | 55.530,00 |
| 18.11.2020 | 10,63 | 11,25 | 10,62 | 10,77 | 0,70% | 92.568,00 |
| 17.11.2020 | 10,70 | 10,87 | 10,30 | 10,70 | -0,84% | 107.159,00 |
| 16.11.2020 | 10,50 | 11,10 | 10,49 | 10,79 | 4,25% | 249.155,00 |
| 13.11.2020 | 10,07 | 10,35 | 10,00 | 10,35 | 4,23% | 31.949,00 |
| 12.11.2020 | 10,26 | 10,36 | 9,88 | 9,93 | -2,89% | 69.419,00 |
| 11.11.2020 | 10,10 | 10,60 | 10,10 | 10,23 | -2,28% | 62.342,00 |
| 10.11.2020 | 11,30 | 11,79 | 10,46 | 10,47 | -6,29% | 134.452,00 |
| 09.11.2020 | 10,63 | 12,86 | 9,83 | 11,17 | 15,62% | 229.103,00 |
| 06.11.2020 | 9,59 | 9,73 | 9,48 | 9,66 | -1,65% | 14.458,00 |
| 05.11.2020 | 9,57 | 9,86 | 9,37 | 9,82 | 4,46% | 56.252,00 |
| 04.11.2020 | 9,91 | 9,93 | 9,35 | 9,40 | -2,26% | 58.333,00 |
| 03.11.2020 | 9,63 | 9,77 | 9,53 | 9,62 | 0,18% | 14.511,00 |
| 02.11.2020 | 9,64 | 9,90 | 9,35 | 9,60 | -1,34% | 12.949,00 |
| 30.10.2020 | 9,24 | 9,79 | 9,24 | 9,73 | 2,69% | 11.402,00 |
| 29.10.2020 | 9,42 | 9,66 | 9,31 | 9,48 | 1,60% | 14.251,00 |
| 28.10.2020 | 9,50 | 9,50 | 9,07 | 9,33 | -2,13% | 45.113,00 |
| 27.10.2020 | 10,09 | 10,18 | 9,48 | 9,53 | -4,79% | 18.876,00 |
| 26.10.2020 | 10,57 | 10,58 | 9,88 | 10,01 | -5,73% | 52.275,00 |
| 23.10.2020 | 10,93 | 11,26 | 10,49 | 10,62 | -4,53% | 25.954,00 |
| 22.10.2020 | 10,57 | 11,24 | 10,44 | 11,12 | 3,24% | 17.056,00 |
| 21.10.2020 | 10,86 | 10,89 | 10,59 | 10,77 | -0,44% | 5.846,00 |
| 20.10.2020 | 10,85 | 10,98 | 10,64 | 10,82 | 1,43% | 13.714,00 |
| 19.10.2020 | 10,65 | 10,91 | 10,58 | 10,67 | 0,28% | 13.183,00 |
| 16.10.2020 | 10,49 | 10,71 | 10,40 | 10,64 | 1,76% | 8.372,00 |
| 15.10.2020 | 10,49 | 10,54 | 10,24 | 10,45 | -0,65% | 37.964,00 |
| 14.10.2020 | 10,49 | 10,69 | 10,45 | 10,52 | 1,11% | 10.911,00 |
| 13.10.2020 | 10,98 | 10,98 | 10,39 | 10,41 | -4,77% | 28.709,00 |
| 12.10.2020 | 11,29 | 11,29 | 10,92 | 10,93 | -2,08% | 31.448,00 |
| 09.10.2020 | 11,42 | 11,42 | 10,97 | 11,16 | -0,19% | 21.638,00 |
| 08.10.2020 | 11,19 | 11,65 | 10,83 | 11,18 | 0,50% | 44.585,00 |
| 07.10.2020 | 10,65 | 11,20 | 10,65 | 11,12 | 4,27% | 30.317,00 |
| 06.10.2020 | 11,06 | 11,40 | 10,61 | 10,67 | -4,16% | 35.051,00 |
| 05.10.2020 | 11,07 | 11,29 | 10,83 | 11,13 | 0,22% | 31.671,00 |
| 02.10.2020 | 10,55 | 11,39 | 10,25 | 11,11 | 3,77% | 26.528,00 |
| 01.10.2020 | 10,56 | 10,87 | 10,53 | 10,70 | 2,08% | 15.878,00 |
| 30.09.2020 | 10,39 | 11,03 | 10,24 | 10,49 | 0,53% | 26.350,00 |
| 29.09.2020 | 11,06 | 11,07 | 10,33 | 10,43 | -4,73% | 32.188,00 |
| 28.09.2020 | 10,90 | 11,28 | 10,70 | 10,95 | 3,45% | 34.997,00 |
| 25.09.2020 | 10,23 | 10,58 | 9,94 | 10,58 | 4,98% | 14.587,00 |
| 24.09.2020 | 10,22 | 10,33 | 9,66 | 10,08 | -1,40% | 31.318,00 |
| 23.09.2020 | 10,63 | 10,89 | 10,22 | 10,22 | -2,92% | 24.775,00 |
| 22.09.2020 | 10,45 | 10,63 | 10,38 | 10,53 | 1,63% | - |
| 21.09.2020 | 11,07 | 11,11 | 10,30 | 10,36 | -6,72% | 44.298,00 |
| 18.09.2020 | 11,46 | 11,71 | 11,01 | 11,11 | -3,61% | 24.646,00 |
| 17.09.2020 | 11,70 | 11,90 | 11,36 | 11,53 | -1,30% | 31.846,00 |
| 16.09.2020 | 11,12 | 11,74 | 10,99 | 11,68 | 5,28% | 29.220,00 |
| 15.09.2020 | 11,17 | 11,46 | 11,02 | 11,09 | -0,34% | 30.356,00 |
| 14.09.2020 | 11,16 | 11,16 | 10,93 | 11,13 | 2,49% | 17.900,00 |
| 11.09.2020 | 11,13 | 11,28 | 10,78 | 10,86 | -1,81% | 11.755,00 |
| 10.09.2020 | 11,03 | 11,29 | 11,00 | 11,06 | -0,23% | 20.685,00 |
| 09.09.2020 | 11,46 | 11,70 | 10,85 | 11,09 | -4,43% | 31.255,00 |
| 08.09.2020 | 11,56 | 11,96 | 11,20 | 11,60 | 0,97% | 34.777,00 |
| 07.09.2020 | 11,54 | 11,70 | 11,29 | 11,49 | -0,03% | 10.593,00 |
| 04.09.2020 | 11,04 | 11,68 | 11,00 | 11,49 | 1,63% | 43.734,00 |
| 03.09.2020 | 11,02 | 11,85 | 11,02 | 11,31 | 1,38% | 105.660,00 |
| 02.09.2020 | 11,02 | 11,25 | 10,73 | 11,15 | 0,89% | 30.485,00 |
| 01.09.2020 | 10,88 | 11,50 | 10,56 | 11,06 | 1,28% | 50.287,00 |
| 31.08.2020 | 11,38 | 11,69 | 10,92 | 10,92 | -4,03% | 32.172,00 |
| 28.08.2020 | 11,31 | 11,49 | 11,20 | 11,37 | 0,83% | 25.004,00 |
| 27.08.2020 | 10,98 | 12,02 | 10,85 | 11,28 | 4,21% | 59.700,00 |
| 26.08.2020 | 11,02 | 11,17 | 10,73 | 10,82 | -2,87% | 28.059,00 |