Börse:
18,903€
1,33%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
18,878€
Ask:
18,928€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 18,71 | 18,94 | 18,70 | 18,91 | 1,26% | 4.500,00 |
| 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 |
| 03.03.2021 | 18,08 | 18,70 | 17,75 | 18,38 | 3,69% | 61.941,00 |
| 02.03.2021 | 17,66 | 17,95 | 17,50 | 17,73 | 0,85% | 29.742,00 |
| 01.03.2021 | 17,68 | 18,53 | 17,49 | 17,58 | 1,27% | 69.457,00 |
| 26.02.2021 | 16,46 | 17,67 | 16,46 | 17,36 | 1,22% | 101.877,00 |
| 25.02.2021 | 18,28 | 18,34 | 16,71 | 17,15 | -4,48% | 131.050,00 |
| 24.02.2021 | 17,00 | 18,20 | 16,66 | 17,96 | 5,56% | 115.650,00 |
| 23.02.2021 | 17,07 | 17,63 | 15,44 | 17,01 | 1,25% | 299.595,00 |
| 22.02.2021 | 15,53 | 17,38 | 15,36 | 16,80 | 8,99% | 261.323,00 |
| 19.02.2021 | 14,57 | 15,51 | 14,49 | 15,41 | 5,21% | 61.810,00 |
| 18.02.2021 | 14,91 | 15,10 | 14,46 | 14,65 | -1,90% | 37.881,00 |
| 17.02.2021 | 14,71 | 15,24 | 14,52 | 14,93 | 1,52% | 53.287,00 |
| 16.02.2021 | 14,44 | 14,73 | 14,38 | 14,71 | 1,90% | 93.045,00 |
| 15.02.2021 | 14,45 | 14,55 | 14,35 | 14,44 | 1,33% | 33.379,00 |
| 12.02.2021 | 14,13 | 14,43 | 14,00 | 14,25 | 1,66% | 25.457,00 |
| 11.02.2021 | 14,34 | 14,49 | 13,86 | 14,01 | -2,38% | 84.109,00 |
| 10.02.2021 | 14,49 | 14,59 | 14,24 | 14,35 | -0,24% | 44.962,00 |
| 09.02.2021 | 14,84 | 14,93 | 14,33 | 14,39 | -2,39% | 50.344,00 |
| 08.02.2021 | 14,42 | 15,01 | 14,10 | 14,74 | 3,37% | 80.711,00 |
| 05.02.2021 | 14,67 | 14,78 | 14,17 | 14,26 | -2,02% | 60.314,00 |
| 04.02.2021 | 14,37 | 14,83 | 14,31 | 14,56 | -0,51% | 67.268,00 |
| 03.02.2021 | 14,05 | 14,73 | 13,72 | 14,63 | 6,07% | 116.016,00 |
| 02.02.2021 | 14,10 | 14,34 | 13,77 | 13,79 | -1,31% | 63.046,00 |
| 01.02.2021 | 14,06 | 14,89 | 13,51 | 13,98 | -1,24% | 170.130,00 |
| 29.01.2021 | 15,45 | 17,21 | 13,86 | 14,15 | -4,85% | 256.823,00 |
| 28.01.2021 | 13,71 | 25,26 | 13,18 | 14,87 | 8,97% | 789.452,00 |
| 27.01.2021 | 12,88 | 14,60 | 12,47 | 13,65 | 7,11% | 200.488,00 |
| 26.01.2021 | 12,69 | 12,88 | 12,50 | 12,74 | -0,03% | 18.694,00 |
| 25.01.2021 | 13,15 | 13,15 | 12,40 | 12,75 | -1,41% | 74.194,00 |
| 22.01.2021 | 12,90 | 12,99 | 12,74 | 12,93 | -0,48% | 29.213,00 |
| 21.01.2021 | 13,41 | 13,41 | 12,82 | 12,99 | -3,19% | 40.892,00 |
| 20.01.2021 | 13,36 | 13,49 | 13,11 | 13,42 | 1,54% | 34.056,00 |
| 19.01.2021 | 13,35 | 13,40 | 13,10 | 13,22 | 0,03% | 23.577,00 |
| 18.01.2021 | 13,14 | 13,21 | 12,95 | 13,21 | 0,72% | 17.846,00 |
| 15.01.2021 | 13,57 | 13,76 | 13,01 | 13,12 | -2,73% | 51.499,00 |
| 14.01.2021 | 12,86 | 13,64 | 12,45 | 13,49 | 5,28% | 90.686,00 |
| 13.01.2021 | 12,74 | 12,87 | 12,42 | 12,81 | 1,15% | 13.418,00 |
| 12.01.2021 | 12,27 | 12,66 | 12,25 | 12,66 | 2,58% | 37.088,00 |
| 11.01.2021 | 12,44 | 12,46 | 12,05 | 12,35 | -1,01% | 72.788,00 |
| 08.01.2021 | 12,55 | 12,70 | 12,33 | 12,47 | -1,02% | 56.657,00 |
| 07.01.2021 | 12,62 | 12,94 | 12,43 | 12,60 | -0,24% | 42.252,00 |
| 06.01.2021 | 12,47 | 12,86 | 12,35 | 12,63 | -0,03% | 54.565,00 |
| 05.01.2021 | 12,38 | 12,74 | 12,10 | 12,63 | 1,72% | 51.682,00 |
| 04.01.2021 | 13,10 | 13,20 | 12,27 | 12,42 | -4,68% | 100.188,00 |
| 30.12.2020 | 12,96 | 13,12 | 12,86 | 13,03 | 0,42% | 15.459,00 |
| 29.12.2020 | 13,42 | 13,65 | 12,84 | 12,98 | -1,76% | 70.959,00 |
| 28.12.2020 | 13,10 | 13,90 | 13,03 | 13,21 | 0,90% | 112.739,00 |
| 23.12.2020 | 12,33 | 13,25 | 12,32 | 13,09 | 2,14% | 81.702,00 |
| 22.12.2020 | 13,20 | 13,50 | 12,72 | 12,82 | -2,89% | 71.138,00 |
| 21.12.2020 | 13,10 | 13,27 | 12,35 | 13,20 | -2,16% | 154.119,00 |
| 18.12.2020 | 13,85 | 13,90 | 13,27 | 13,49 | -1,71% | 141.827,00 |
| 17.12.2020 | 13,92 | 14,09 | 13,61 | 13,72 | -0,92% | 43.560,00 |
| 16.12.2020 | 13,97 | 14,04 | 13,67 | 13,85 | -0,84% | 61.685,00 |
| 15.12.2020 | 13,74 | 14,13 | 13,32 | 13,97 | 1,39% | 108.246,00 |
| 14.12.2020 | 14,16 | 14,58 | 13,71 | 13,78 | -1,74% | 81.177,00 |
| 11.12.2020 | 14,96 | 15,10 | 13,85 | 14,02 | -5,83% | 111.066,00 |
| 10.12.2020 | 14,29 | 14,89 | 13,73 | 14,89 | 5,07% | 66.141,00 |
| 09.12.2020 | 14,87 | 15,36 | 13,85 | 14,17 | -2,60% | 126.559,00 |
| 08.12.2020 | 14,50 | 14,75 | 14,13 | 14,55 | 2,08% | 57.422,00 |
| 07.12.2020 | 13,68 | 14,85 | 13,33 | 14,25 | 5,09% | 128.742,00 |
| 04.12.2020 | 13,45 | 14,01 | 13,27 | 13,56 | 2,14% | 155.455,00 |
| 03.12.2020 | 12,31 | 13,61 | 12,24 | 13,28 | 8,06% | 268.115,00 |
| 02.12.2020 | 11,90 | 12,30 | 11,47 | 12,29 | 3,82% | 86.684,00 |
| 01.12.2020 | 12,14 | 12,60 | 11,84 | 11,84 | 0,29% | 143.437,00 |
| 30.11.2020 | 12,65 | 12,65 | 11,64 | 11,80 | -6,44% | 136.944,00 |
| 27.11.2020 | 12,54 | 13,02 | 12,40 | 12,62 | 1,11% | 73.165,00 |
| 26.11.2020 | 12,62 | 12,65 | 12,10 | 12,48 | -0,19% | 67.643,00 |
| 25.11.2020 | 12,80 | 12,94 | 11,94 | 12,50 | 0,76% | 177.551,00 |
| 24.11.2020 | 11,73 | 12,59 | 11,73 | 12,41 | 8,01% | 250.013,00 |
| 23.11.2020 | 11,00 | 11,49 | 10,70 | 11,49 | 8,50% | 129.945,00 |
| 20.11.2020 | 10,77 | 11,00 | 10,52 | 10,59 | -2,04% | 50.248,00 |
| 19.11.2020 | 10,90 | 11,01 | 10,66 | 10,81 | 0,52% | 55.530,00 |