Börse:
18,006€
0,19%
Echtzeit-Aktienkurs American Airlines Group
Bid:
17,894€
Ask:
18,118€
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 17,93 | 18,43 | 17,72 | 18,00 | 0,18% | 24.900,00 |
| 22.07.2021 | 18,22 | 18,32 | 17,42 | 17,97 | -0,82% | 12.649,00 |
| 21.07.2021 | 17,46 | 18,27 | 17,40 | 18,12 | 3,82% | 28.404,00 |
| 20.07.2021 | 16,31 | 17,47 | 16,04 | 17,45 | 8,68% | 24.837,00 |
| 19.07.2021 | 16,75 | 16,77 | 15,48 | 16,06 | -4,18% | 61.874,00 |
| 16.07.2021 | 17,24 | 17,58 | 16,71 | 16,76 | -3,39% | 10.205,00 |
| 15.07.2021 | 17,49 | 17,82 | 17,08 | 17,35 | -0,39% | 12.011,00 |
| 14.07.2021 | 17,23 | 18,24 | 16,87 | 17,42 | 2,41% | 85.908,00 |
| 13.07.2021 | 17,58 | 17,66 | 16,99 | 17,01 | -3,24% | 42.210,00 |
| 12.07.2021 | 17,35 | 17,69 | 17,17 | 17,58 | -0,06% | 46.707,00 |
| 09.07.2021 | 17,17 | 17,69 | 17,16 | 17,59 | 2,46% | 19.600,00 |
| 08.07.2021 | 17,10 | 17,43 | 16,54 | 17,17 | -0,30% | 29.171,00 |
| 07.07.2021 | 17,85 | 17,90 | 17,11 | 17,22 | -3,07% | 56.990,00 |
| 06.07.2021 | 18,21 | 18,42 | 17,66 | 17,76 | -2,50% | 12.824,00 |
| 05.07.2021 | 18,10 | 18,81 | 18,07 | 18,22 | 0,66% | 9.028,00 |
| 02.07.2021 | 18,09 | 18,36 | 17,85 | 18,10 | -0,21% | 3.442,00 |
| 01.07.2021 | 17,96 | 18,37 | 17,94 | 18,14 | 1,41% | 7.329,00 |
| 30.06.2021 | 17,72 | 18,10 | 17,63 | 17,89 | 0,95% | 4.758,00 |
| 29.06.2021 | 17,95 | 18,22 | 17,67 | 17,72 | -1,20% | 18.088,00 |
| 28.06.2021 | 18,61 | 18,72 | 17,73 | 17,93 | -3,66% | 34.661,00 |
| 25.06.2021 | 18,75 | 18,83 | 18,44 | 18,61 | -0,51% | 12.948,00 |
| 24.06.2021 | 18,71 | 18,86 | 18,38 | 18,71 | 0,42% | 19.410,00 |
| 23.06.2021 | 18,62 | 18,68 | 18,46 | 18,63 | 0,51% | 5.359,00 |
| 22.06.2021 | 18,84 | 18,96 | 18,35 | 18,54 | -1,52% | 16.485,00 |
| 21.06.2021 | 18,68 | 18,92 | 18,39 | 18,82 | 0,17% | 12.100,00 |
| 18.06.2021 | 18,98 | 19,03 | 18,45 | 18,79 | 0,59% | 21.891,00 |
| 17.06.2021 | 18,85 | 19,35 | 18,36 | 18,68 | -1,79% | 41.604,00 |
| 16.06.2021 | 18,76 | 19,06 | 18,63 | 19,02 | 1,29% | 11.412,00 |
| 15.06.2021 | 18,98 | 19,10 | 18,61 | 18,78 | -0,93% | 12.482,00 |
| 14.06.2021 | 19,68 | 19,98 | 18,93 | 18,96 | -2,42% | 18.673,00 |
| 11.06.2021 | 19,29 | 19,57 | 19,12 | 19,43 | 0,69% | 6.645,00 |
| 10.06.2021 | 19,74 | 19,93 | 19,11 | 19,29 | -1,56% | 26.662,00 |
| 09.06.2021 | 19,90 | 20,14 | 19,58 | 19,60 | -1,50% | 12.576,00 |
| 08.06.2021 | 19,80 | 20,11 | 19,60 | 19,90 | 0,08% | 20.936,00 |
| 07.06.2021 | 19,72 | 20,35 | 19,55 | 19,88 | -0,41% | 21.129,00 |
| 04.06.2021 | 20,54 | 20,76 | 19,93 | 19,96 | -2,84% | 18.057,00 |
| 03.06.2021 | 21,22 | 21,22 | 20,50 | 20,55 | -2,80% | 23.265,00 |
| 02.06.2021 | 20,10 | 21,32 | 19,91 | 21,14 | 4,74% | 35.703,00 |
| 01.06.2021 | 19,66 | 20,50 | 19,66 | 20,18 | 2,93% | 19.449,00 |
| 31.05.2021 | 19,93 | 20,05 | 19,61 | 19,61 | -1,39% | 7.890,00 |
| 28.05.2021 | 20,05 | 20,40 | 19,79 | 19,89 | -0,67% | 60.332,00 |
| 27.05.2021 | 19,59 | 20,06 | 19,17 | 20,02 | 2,15% | 24.029,00 |
| 26.05.2021 | 19,13 | 19,64 | 18,90 | 19,60 | 3,44% | 19.761,00 |
| 25.05.2021 | 18,87 | 19,72 | 18,78 | 18,95 | 0,66% | 22.363,00 |
| 24.05.2021 | 18,64 | 18,87 | 18,31 | 18,82 | 1,65% | 3.588,00 |
| 21.05.2021 | 18,56 | 18,91 | 18,47 | 18,52 | 0,17% | 44.430,00 |
| 20.05.2021 | 18,70 | 18,99 | 18,25 | 18,49 | -2,01% | 14.843,00 |
| 19.05.2021 | 19,05 | 19,28 | 18,51 | 18,87 | -2,12% | 43.925,00 |
| 18.05.2021 | 19,31 | 19,61 | 18,90 | 19,27 | 0,38% | 24.528,00 |
| 17.05.2021 | 18,63 | 19,24 | 18,19 | 19,20 | 4,12% | 35.481,00 |
| 14.05.2021 | 17,75 | 18,51 | 17,49 | 18,44 | 5,11% | 61.006,00 |
| 13.05.2021 | 17,24 | 17,71 | 16,76 | 17,55 | 2,02% | 42.728,00 |
| 12.05.2021 | 17,66 | 17,93 | 17,14 | 17,20 | -3,16% | 8.433,00 |
| 11.05.2021 | 17,86 | 17,97 | 17,19 | 17,76 | -1,97% | 37.736,00 |
| 10.05.2021 | 18,31 | 18,57 | 18,05 | 18,12 | 0,17% | 24.538,00 |
| 07.05.2021 | 17,82 | 18,26 | 17,48 | 18,09 | 1,50% | 10.505,00 |
| 06.05.2021 | 17,96 | 18,42 | 17,55 | 17,82 | -0,82% | 16.140,00 |
| 05.05.2021 | 17,79 | 18,22 | 17,65 | 17,97 | 0,70% | 6.943,00 |
| 04.05.2021 | 18,18 | 18,29 | 17,43 | 17,84 | -1,97% | 28.052,00 |
| 03.05.2021 | 18,10 | 18,55 | 17,74 | 18,20 | 0,72% | 24.476,00 |
| 30.04.2021 | 17,38 | 18,13 | 17,36 | 18,07 | 2,86% | 12.381,00 |
| 29.04.2021 | 18,05 | 18,27 | 17,50 | 17,57 | -1,79% | 15.983,00 |
| 28.04.2021 | 17,97 | 18,56 | 17,76 | 17,89 | -0,66% | 16.097,00 |
| 27.04.2021 | 18,29 | 18,42 | 17,88 | 18,01 | -1,21% | 21.497,00 |
| 26.04.2021 | 17,51 | 18,25 | 17,51 | 18,23 | 4,49% | 42.429,00 |
| 23.04.2021 | 16,72 | 17,52 | 16,67 | 17,44 | 4,32% | 15.552,00 |
| 22.04.2021 | 17,69 | 18,11 | 16,69 | 16,72 | -4,21% | 82.528,00 |
| 21.04.2021 | 16,61 | 17,47 | 16,37 | 17,45 | 3,14% | 39.364,00 |
| 20.04.2021 | 17,63 | 17,71 | 16,59 | 16,92 | -5,50% | 63.013,00 |
| 19.04.2021 | 18,47 | 18,52 | 17,77 | 17,91 | -2,54% | 13.407,00 |
| 16.04.2021 | 18,42 | 18,70 | 18,25 | 18,37 | -0,60% | 47.543,00 |
| 15.04.2021 | 18,71 | 19,02 | 18,14 | 18,48 | -1,00% | 23.310,00 |
| 14.04.2021 | 18,82 | 19,51 | 18,56 | 18,67 | -1,08% | 17.075,00 |
| 13.04.2021 | 19,20 | 19,36 | 18,14 | 18,87 | -1,92% | 55.782,00 |
| 12.04.2021 | 19,65 | 20,15 | 18,87 | 19,24 | -2,69% | 18.578,00 |
| 09.04.2021 | 19,90 | 20,04 | 19,53 | 19,77 | -0,41% | 33.145,00 |
| 08.04.2021 | 20,36 | 20,43 | 19,37 | 19,86 | -1,48% | 11.802,00 |
| 07.04.2021 | 20,31 | 20,67 | 20,05 | 20,15 | -0,57% | 17.415,00 |
| 06.04.2021 | 20,53 | 20,70 | 20,19 | 20,27 | 0,00% | 23.205,00 |
| 01.04.2021 | 20,51 | 20,60 | 20,10 | 20,27 | -0,54% | 12.744,00 |
| 31.03.2021 | 20,61 | 20,69 | 20,11 | 20,38 | -1,04% | 17.324,00 |
| 30.03.2021 | 19,42 | 20,64 | 19,22 | 20,59 | 5,80% | 27.417,00 |
| 29.03.2021 | 19,28 | 19,83 | 19,05 | 19,46 | 0,12% | 13.750,00 |
| 26.03.2021 | 19,57 | 19,82 | 18,91 | 19,44 | 0,19% | 15.599,00 |
| 25.03.2021 | 18,62 | 19,48 | 17,80 | 19,41 | 4,87% | 42.515,00 |
| 24.03.2021 | 18,72 | 19,59 | 18,41 | 18,50 | -1,87% | 46.773,00 |
| 23.03.2021 | 19,98 | 19,99 | 18,63 | 18,86 | -5,80% | 47.936,00 |
| 22.03.2021 | 21,16 | 21,31 | 19,91 | 20,02 | -4,34% | 55.757,00 |
| 19.03.2021 | 20,83 | 21,13 | 20,11 | 20,93 | 0,66% | 30.876,00 |
| 18.03.2021 | 21,22 | 21,87 | 20,64 | 20,79 | -1,15% | 84.566,00 |
| 17.03.2021 | 20,59 | 21,06 | 20,08 | 21,03 | 2,00% | 37.288,00 |
| 16.03.2021 | 21,35 | 21,55 | 20,43 | 20,62 | -2,77% | 88.848,00 |
| 15.03.2021 | 19,61 | 21,76 | 19,30 | 21,21 | 8,55% | 262.276,00 |
| 12.03.2021 | 18,54 | 19,71 | 18,16 | 19,53 | 5,66% | 80.018,00 |
| 11.03.2021 | 18,48 | 18,81 | 18,23 | 18,49 | 1,40% | 41.430,00 |
| 10.03.2021 | 18,18 | 18,85 | 17,97 | 18,23 | 0,48% | 41.415,00 |
| 09.03.2021 | 18,37 | 18,52 | 17,36 | 18,15 | 0,13% | 135.899,00 |
| 08.03.2021 | 17,26 | 18,29 | 16,49 | 18,12 | 5,61% | 87.676,00 |
| 05.03.2021 | 17,19 | 18,17 | 15,91 | 17,16 | -3,32% | 171.651,00 |
| 04.03.2021 | 18,37 | 18,66 | 17,07 | 17,75 | -3,46% | 152.102,00 |