12,976€
1,47%
Echtzeit-Aktienkurs American Airlines Group
Bid:
Ask:
Aktienkurse zur American Airlines Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 12,81 | 13,03 | 12,68 | 12,97 | 1,39% | 4.910,00 |
15.03.2024 | 12,67 | 13,00 | 12,67 | 12,79 | -0,34% | 365,00 |
14.03.2024 | 12,83 | 12,89 | 12,63 | 12,83 | 0,38% | 10.017,00 |
13.03.2024 | 12,72 | 12,95 | 12,61 | 12,78 | 0,09% | 8.803,00 |
12.03.2024 | 13,47 | 13,47 | 12,65 | 12,77 | -4,61% | 13.107,00 |
11.03.2024 | 13,41 | 13,47 | 13,21 | 13,39 | -0,30% | 5.256,00 |
08.03.2024 | 13,57 | 13,82 | 13,41 | 13,43 | -1,25% | 3.250,00 |
07.03.2024 | 13,55 | 13,75 | 13,41 | 13,60 | -0,30% | 4.389,00 |
06.03.2024 | 13,51 | 13,74 | 13,44 | 13,64 | 1,12% | 4.506,00 |
05.03.2024 | 13,60 | 13,95 | 13,16 | 13,49 | -1,23% | 10.963,00 |
04.03.2024 | 14,31 | 14,86 | 13,64 | 13,66 | -5,46% | 21.663,00 |
01.03.2024 | 14,49 | 14,64 | 14,22 | 14,45 | -0,40% | 11.749,00 |
29.02.2024 | 14,20 | 14,57 | 14,15 | 14,50 | 1,71% | 5.470,00 |
28.02.2024 | 14,35 | 14,42 | 14,14 | 14,26 | -0,39% | 17.214,00 |
27.02.2024 | 14,05 | 14,44 | 13,92 | 14,32 | 1,69% | 16.434,00 |
26.02.2024 | 13,79 | 14,26 | 13,79 | 14,08 | 0,59% | 3.953,00 |
23.02.2024 | 13,88 | 14,25 | 13,81 | 13,99 | -0,59% | 3.850,00 |
22.02.2024 | 13,73 | 14,13 | 13,60 | 14,08 | 2,99% | 8.944,00 |
21.02.2024 | 13,54 | 13,74 | 13,40 | 13,67 | 0,75% | 3.102,00 |
20.02.2024 | 13,51 | 13,80 | 13,32 | 13,57 | 0,50% | 14.191,00 |
19.02.2024 | 13,44 | 13,96 | 13,38 | 13,50 | -0,74% | 4.523,00 |
16.02.2024 | 13,88 | 14,02 | 13,51 | 13,60 | -1,59% | 4.040,00 |
15.02.2024 | 13,91 | 14,05 | 13,78 | 13,82 | -0,12% | 3.109,00 |
14.02.2024 | 13,65 | 13,95 | 13,64 | 13,84 | 1,38% | 2.565,00 |
13.02.2024 | 13,88 | 13,93 | 13,45 | 13,65 | -1,60% | 5.586,00 |
12.02.2024 | 13,74 | 14,00 | 13,60 | 13,87 | 0,51% | 4.875,00 |
09.02.2024 | 13,86 | 14,08 | 13,63 | 13,80 | -0,55% | 5.760,00 |
08.02.2024 | 13,79 | 13,94 | 13,55 | 13,88 | 0,30% | 3.655,00 |
07.02.2024 | 13,83 | 13,95 | 13,67 | 13,84 | -0,15% | 4.700,00 |
06.02.2024 | 13,32 | 13,91 | 13,20 | 13,86 | 4,27% | 10.139,00 |
05.02.2024 | 13,47 | 13,51 | 13,15 | 13,29 | -1,58% | 1.573,00 |
02.02.2024 | 13,38 | 13,59 | 13,07 | 13,50 | 2,47% | 6.527,00 |
01.02.2024 | 13,37 | 13,43 | 12,78 | 13,18 | 0,02% | 4.077,00 |
31.01.2024 | 13,30 | 13,56 | 13,15 | 13,17 | -1,70% | 16.818,00 |
30.01.2024 | 13,80 | 13,90 | 13,40 | 13,40 | -2,87% | 8.959,00 |
29.01.2024 | 13,96 | 14,24 | 13,66 | 13,80 | -0,93% | 11.884,00 |
26.01.2024 | 14,13 | 14,57 | 13,81 | 13,93 | -1,75% | 21.647,00 |
25.01.2024 | 12,83 | 14,27 | 12,52 | 14,18 | 10,75% | 51.829,00 |
24.01.2024 | 13,00 | 13,07 | 12,73 | 12,80 | -0,71% | 9.615,00 |
23.01.2024 | 12,86 | 13,32 | 12,76 | 12,89 | 3,05% | 12.273,00 |
22.01.2024 | 12,45 | 12,92 | 12,45 | 12,51 | -0,26% | 9.605,00 |
19.01.2024 | 12,69 | 12,83 | 12,33 | 12,54 | -1,33% | 10.983,00 |
18.01.2024 | 11,92 | 12,75 | 11,82 | 12,71 | 6,84% | 10.285,00 |
17.01.2024 | 12,07 | 12,35 | 11,84 | 11,90 | -1,90% | 5.508,00 |
16.01.2024 | 12,05 | 12,14 | 11,77 | 12,13 | 0,02% | 16.713,00 |
15.01.2024 | 12,09 | 12,23 | 11,99 | 12,13 | 0,55% | 6.522,00 |
12.01.2024 | 13,27 | 13,31 | 12,05 | 12,06 | -9,23% | 43.805,00 |
11.01.2024 | 13,13 | 13,35 | 13,03 | 13,29 | 1,54% | 8.480,00 |
10.01.2024 | 13,13 | 13,21 | 12,96 | 13,08 | -0,54% | 20.601,00 |
09.01.2024 | 13,38 | 13,38 | 13,01 | 13,15 | -1,19% | 11.622,00 |
08.01.2024 | 12,44 | 13,37 | 12,36 | 13,31 | 7,13% | 12.629,00 |
05.01.2024 | 11,96 | 12,47 | 11,85 | 12,43 | 3,88% | 10.780,00 |
04.01.2024 | 11,90 | 12,09 | 11,82 | 11,96 | 0,91% | 14.458,00 |
03.01.2024 | 12,28 | 12,34 | 11,81 | 11,85 | -3,45% | 25.995,00 |
02.01.2024 | 12,40 | 12,56 | 12,23 | 12,28 | -2,80% | 18.936,00 |
29.12.2023 | 12,63 | 12,65 | 12,43 | 12,63 | 0,01% | 307,00 |
28.12.2023 | 12,64 | 12,76 | 12,46 | 12,63 | 0,31% | 4.589,00 |
27.12.2023 | 12,79 | 12,99 | 12,52 | 12,59 | -3,12% | 15.117,00 |
22.12.2023 | 12,99 | 13,08 | 12,28 | 13,00 | -0,25% | 12.389,00 |
21.12.2023 | 12,86 | 13,12 | 12,65 | 13,03 | 1,84% | 9.355,00 |
20.12.2023 | 13,06 | 13,13 | 12,75 | 12,79 | -1,75% | 12.471,00 |
19.12.2023 | 13,01 | 13,17 | 12,95 | 13,02 | -0,20% | 9.372,00 |
18.12.2023 | 13,31 | 13,42 | 12,87 | 13,05 | -1,99% | 16.162,00 |
15.12.2023 | 13,25 | 13,49 | 13,13 | 13,31 | 0,26% | 5.522,00 |
14.12.2023 | 13,08 | 13,33 | 12,89 | 13,28 | 2,45% | 17.519,00 |
13.12.2023 | 13,04 | 13,25 | 12,64 | 12,96 | -0,23% | 8.180,00 |
12.12.2023 | 12,76 | 13,14 | 12,66 | 12,99 | 1,96% | 10.172,00 |
11.12.2023 | 12,77 | 12,90 | 12,64 | 12,74 | -0,44% | 3.223,00 |
08.12.2023 | 12,87 | 13,08 | 12,75 | 12,80 | -0,71% | 8.334,00 |
07.12.2023 | 12,53 | 13,12 | 12,45 | 12,89 | 3,02% | 13.860,00 |
06.12.2023 | 12,24 | 12,74 | 12,13 | 12,51 | 2,82% | 20.055,00 |
05.12.2023 | 12,26 | 12,34 | 12,03 | 12,17 | -1,22% | 14.961,00 |
04.12.2023 | 11,92 | 12,46 | 11,80 | 12,32 | 2,80% | 45.585,00 |
01.12.2023 | 11,38 | 12,00 | 11,35 | 11,98 | 4,79% | 10.070,00 |
30.11.2023 | 11,25 | 11,45 | 11,07 | 11,43 | 2,46% | 25.792,00 |
29.11.2023 | 11,07 | 11,43 | 11,00 | 11,16 | 0,79% | 2.893,00 |
28.11.2023 | 11,14 | 11,20 | 10,89 | 11,07 | -0,36% | 15.434,00 |
27.11.2023 | 11,20 | 11,31 | 11,04 | 11,11 | -1,20% | 11.621,00 |
24.11.2023 | 11,29 | 11,67 | 11,20 | 11,25 | -0,47% | 2.006,00 |
23.11.2023 | 11,33 | 12,17 | 11,16 | 11,30 | -0,01% | 5.996,00 |
22.11.2023 | 11,12 | 11,74 | 11,09 | 11,30 | 1,54% | 35.384,00 |
21.11.2023 | 11,29 | 11,38 | 11,04 | 11,13 | -1,73% | 16.562,00 |
20.11.2023 | 11,21 | 11,37 | 11,14 | 11,33 | 0,49% | 4.700,00 |
17.11.2023 | 11,25 | 11,40 | 11,12 | 11,27 | 0,25% | 761,00 |
16.11.2023 | 11,49 | 11,66 | 11,21 | 11,24 | -2,04% | 5.471,00 |
15.11.2023 | 11,35 | 11,72 | 11,19 | 11,48 | 2,00% | 15.058,00 |
14.11.2023 | 11,07 | 11,34 | 10,96 | 11,25 | 2,25% | 7.596,00 |
13.11.2023 | 10,98 | 11,11 | 10,87 | 11,00 | -0,33% | 657,00 |
10.11.2023 | 11,02 | 11,12 | 10,79 | 11,04 | 0,15% | 3.733,00 |
09.11.2023 | 11,24 | 11,42 | 10,95 | 11,02 | -1,73% | 5.196,00 |
08.11.2023 | 10,96 | 11,48 | 10,92 | 11,22 | 1,98% | 6.456,00 |
07.11.2023 | 10,86 | 11,08 | 10,86 | 11,00 | 1,18% | 11.582,00 |
06.11.2023 | 11,23 | 11,34 | 10,76 | 10,87 | -2,75% | 14.751,00 |
03.11.2023 | 10,68 | 11,25 | 10,67 | 11,18 | 4,42% | 13.171,00 |
02.11.2023 | 10,67 | 10,76 | 10,47 | 10,71 | 1,83% | 12.837,00 |
01.11.2023 | 10,55 | 10,63 | 10,43 | 10,52 | -0,15% | 5.321,00 |
31.10.2023 | 10,50 | 10,56 | 10,24 | 10,53 | 0,18% | 14.457,00 |
30.10.2023 | 10,50 | 10,58 | 10,37 | 10,51 | 1,78% | 4.774,00 |
27.10.2023 | 10,69 | 10,70 | 10,30 | 10,33 | -2,43% | 4.215,00 |
26.10.2023 | 10,46 | 10,66 | 10,36 | 10,59 | 1,27% | 5.810,00 |