Börse:
14,692€
-4,50%
Echtzeit-Aktienkurs American Airlines Group
Bid:
14,600€
Ask:
14,784€
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 15,27 | 15,45 | 14,45 | 14,72 | -4,33% | 67.423,00 |
| 02.12.2021 | 14,61 | 15,42 | 14,25 | 15,39 | 6,94% | 72.156,00 |
| 01.12.2021 | 15,79 | 16,08 | 14,38 | 14,39 | -7,91% | 74.194,00 |
| 30.11.2021 | 15,73 | 15,73 | 14,99 | 15,62 | -0,65% | 29.164,00 |
| 29.11.2021 | 15,44 | 16,28 | 15,38 | 15,72 | 0,92% | 58.268,00 |
| 26.11.2021 | 17,03 | 17,10 | 14,94 | 15,58 | -9,28% | 85.790,00 |
| 25.11.2021 | 17,46 | 17,64 | 17,10 | 17,17 | -1,09% | 3.404,00 |
| 24.11.2021 | 17,37 | 17,45 | 17,04 | 17,36 | 0,25% | 8.579,00 |
| 23.11.2021 | 17,44 | 17,90 | 17,14 | 17,32 | -0,83% | 16.903,00 |
| 22.11.2021 | 17,23 | 17,58 | 16,92 | 17,46 | 2,27% | 7.783,00 |
| 19.11.2021 | 17,17 | 17,30 | 16,75 | 17,08 | 0,18% | 22.250,00 |
| 18.11.2021 | 17,56 | 17,65 | 16,83 | 17,05 | -2,79% | 10.628,00 |
| 17.11.2021 | 17,55 | 17,72 | 17,30 | 17,54 | -0,04% | 16.225,00 |
| 16.11.2021 | 17,73 | 18,02 | 17,21 | 17,54 | -1,22% | 18.231,00 |
| 15.11.2021 | 17,75 | 17,97 | 17,54 | 17,76 | 0,16% | 10.332,00 |
| 12.11.2021 | 18,69 | 18,78 | 17,53 | 17,73 | -4,84% | 22.539,00 |
| 11.11.2021 | 18,91 | 19,00 | 18,61 | 18,63 | -0,83% | 9.658,00 |
| 10.11.2021 | 19,06 | 19,19 | 18,68 | 18,79 | -2,11% | 19.864,00 |
| 09.11.2021 | 19,07 | 19,25 | 18,73 | 19,19 | 0,02% | 25.857,00 |
| 08.11.2021 | 18,88 | 19,39 | 18,81 | 19,19 | 1,76% | 42.296,00 |
| 05.11.2021 | 17,93 | 19,13 | 17,84 | 18,86 | 5,64% | 68.218,00 |
| 04.11.2021 | 17,87 | 18,05 | 17,64 | 17,85 | 0,52% | 16.917,00 |
| 03.11.2021 | 17,17 | 17,82 | 17,03 | 17,76 | 3,70% | 12.601,00 |
| 02.11.2021 | 17,01 | 17,15 | 16,86 | 17,13 | 0,66% | 14.124,00 |
| 01.11.2021 | 16,63 | 17,04 | 16,30 | 17,01 | 2,40% | 25.254,00 |
| 29.10.2021 | 16,28 | 16,71 | 16,23 | 16,61 | 1,14% | 6.732,00 |
| 28.10.2021 | 16,50 | 16,55 | 16,20 | 16,43 | 0,22% | 7.495,00 |
| 27.10.2021 | 16,84 | 16,89 | 16,35 | 16,39 | -1,83% | 12.037,00 |
| 26.10.2021 | 16,64 | 17,08 | 16,57 | 16,70 | 0,88% | 20.646,00 |
| 25.10.2021 | 16,39 | 16,58 | 16,25 | 16,55 | 0,60% | 36.645,00 |
| 22.10.2021 | 16,99 | 17,09 | 16,36 | 16,45 | -3,79% | 14.127,00 |
| 21.10.2021 | 16,72 | 17,18 | 16,69 | 17,10 | 2,08% | 10.159,00 |
| 20.10.2021 | 16,87 | 17,03 | 16,51 | 16,75 | -0,23% | 11.217,00 |
| 19.10.2021 | 17,10 | 17,20 | 16,70 | 16,79 | -1,73% | 24.437,00 |
| 18.10.2021 | 17,27 | 17,37 | 17,02 | 17,08 | -0,82% | 66.138,00 |
| 15.10.2021 | 17,06 | 17,53 | 16,99 | 17,22 | 1,73% | 11.024,00 |
| 14.10.2021 | 17,02 | 17,20 | 16,88 | 16,93 | 0,04% | 15.657,00 |
| 13.10.2021 | 17,56 | 17,76 | 16,86 | 16,93 | -3,86% | 33.029,00 |
| 12.10.2021 | 17,29 | 17,70 | 17,22 | 17,61 | 1,05% | 7.309,00 |
| 11.10.2021 | 17,33 | 17,72 | 17,15 | 17,42 | 0,41% | 8.432,00 |
| 08.10.2021 | 17,46 | 17,83 | 17,20 | 17,35 | -0,60% | 8.101,00 |
| 07.10.2021 | 18,01 | 18,09 | 17,39 | 17,45 | -1,84% | 17.933,00 |
| 06.10.2021 | 18,27 | 18,27 | 17,59 | 17,78 | -3,97% | 100.054,00 |
| 05.10.2021 | 18,50 | 18,85 | 18,32 | 18,52 | 0,67% | 57.264,00 |
| 04.10.2021 | 18,66 | 18,94 | 18,22 | 18,39 | -1,46% | 115.167,00 |
| 01.10.2021 | 17,65 | 18,78 | 17,13 | 18,67 | 5,29% | 61.532,00 |
| 30.09.2021 | 18,29 | 18,32 | 17,60 | 17,73 | -2,15% | 26.280,00 |
| 29.09.2021 | 18,42 | 18,74 | 18,09 | 18,12 | -1,12% | 20.194,00 |
| 28.09.2021 | 18,36 | 18,67 | 18,01 | 18,33 | -0,22% | 15.721,00 |
| 27.09.2021 | 18,36 | 18,96 | 18,16 | 18,37 | 0,44% | 20.909,00 |
| 24.09.2021 | 17,76 | 18,46 | 17,60 | 18,29 | 2,66% | 15.905,00 |
| 23.09.2021 | 17,65 | 18,13 | 17,53 | 17,81 | 1,46% | 40.629,00 |
| 22.09.2021 | 16,85 | 17,64 | 16,85 | 17,56 | 4,15% | 30.564,00 |
| 21.09.2021 | 17,41 | 17,68 | 16,78 | 16,86 | -2,85% | 30.731,00 |
| 20.09.2021 | 16,74 | 17,37 | 16,29 | 17,35 | 3,10% | 19.560,00 |
| 17.09.2021 | 16,91 | 17,29 | 16,65 | 16,83 | -0,44% | 4.229,00 |
| 16.09.2021 | 16,37 | 17,20 | 16,36 | 16,91 | 3,10% | 28.936,00 |
| 15.09.2021 | 16,26 | 16,42 | 15,96 | 16,40 | 0,85% | 3.184,00 |
| 14.09.2021 | 16,35 | 16,62 | 16,13 | 16,26 | -0,61% | 8.616,00 |
| 13.09.2021 | 16,15 | 16,52 | 15,81 | 16,36 | 1,90% | 19.714,00 |
| 10.09.2021 | 17,05 | 17,48 | 16,03 | 16,05 | -5,97% | 32.039,00 |
| 09.09.2021 | 16,12 | 17,44 | 15,94 | 17,07 | 5,55% | 69.651,00 |
| 08.09.2021 | 16,49 | 16,75 | 16,12 | 16,17 | -1,92% | 49.930,00 |
| 07.09.2021 | 16,34 | 16,60 | 16,22 | 16,49 | 1,00% | 13.708,00 |
| 06.09.2021 | 16,38 | 16,69 | 16,14 | 16,33 | 0,12% | 13.124,00 |
| 03.09.2021 | 16,65 | 16,76 | 16,25 | 16,31 | -2,00% | 11.057,00 |
| 02.09.2021 | 16,63 | 16,84 | 16,42 | 16,64 | 0,31% | 9.903,00 |
| 01.09.2021 | 16,97 | 17,08 | 16,49 | 16,59 | -1,82% | 3.743,00 |
| 31.08.2021 | 16,59 | 16,95 | 16,39 | 16,89 | 2,04% | 4.435,00 |
| 30.08.2021 | 17,17 | 17,27 | 16,50 | 16,56 | -3,35% | 8.185,00 |
| 27.08.2021 | 16,96 | 17,32 | 16,89 | 17,13 | 1,25% | 9.164,00 |
| 26.08.2021 | 17,09 | 17,37 | 16,67 | 16,92 | -1,20% | 10.277,00 |
| 25.08.2021 | 16,87 | 17,21 | 16,54 | 17,12 | 1,49% | 16.821,00 |
| 24.08.2021 | 16,42 | 17,03 | 16,33 | 16,87 | 3,72% | 9.400,00 |
| 23.08.2021 | 15,92 | 16,45 | 15,89 | 16,27 | 2,92% | 14.519,00 |
| 20.08.2021 | 16,09 | 16,23 | 15,64 | 15,81 | -1,34% | 18.297,00 |
| 19.08.2021 | 16,44 | 16,44 | 15,73 | 16,02 | -2,06% | 20.790,00 |
| 18.08.2021 | 16,45 | 16,80 | 16,26 | 16,36 | -0,81% | 52.534,00 |
| 17.08.2021 | 16,62 | 16,72 | 16,30 | 16,49 | -1,73% | 50.001,00 |
| 16.08.2021 | 16,80 | 16,99 | 16,43 | 16,78 | -0,07% | 14.981,00 |
| 13.08.2021 | 17,39 | 17,51 | 16,75 | 16,79 | -3,52% | 18.959,00 |
| 12.08.2021 | 17,89 | 18,15 | 17,32 | 17,41 | -3,62% | 13.540,00 |
| 11.08.2021 | 17,88 | 18,31 | 17,44 | 18,06 | 1,09% | 9.819,00 |
| 10.08.2021 | 17,47 | 18,25 | 17,28 | 17,87 | 1,95% | 9.255,00 |
| 09.08.2021 | 17,76 | 17,83 | 17,07 | 17,52 | -1,94% | 24.532,00 |
| 06.08.2021 | 17,76 | 18,05 | 17,47 | 17,87 | 1,12% | 13.936,00 |
| 05.08.2021 | 16,41 | 17,71 | 16,34 | 17,67 | 7,59% | 64.277,00 |
| 04.08.2021 | 16,70 | 17,06 | 16,28 | 16,43 | -2,29% | 24.237,00 |
| 03.08.2021 | 16,92 | 17,46 | 16,27 | 16,81 | -0,45% | 31.422,00 |
| 02.08.2021 | 17,27 | 17,65 | 16,86 | 16,89 | -1,68% | 60.407,00 |
| 30.07.2021 | 17,48 | 17,92 | 17,07 | 17,18 | -3,55% | 13.576,00 |
| 29.07.2021 | 18,21 | 18,39 | 17,81 | 17,81 | -2,51% | 6.700,00 |
| 28.07.2021 | 18,05 | 18,48 | 18,01 | 18,27 | 0,67% | 10.587,00 |
| 27.07.2021 | 18,69 | 18,77 | 17,85 | 18,15 | -2,92% | 22.582,00 |
| 26.07.2021 | 17,76 | 18,71 | 17,43 | 18,69 | 3,83% | 24.683,00 |
| 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 |