Börse:
15,776$
-4,04%
Echtzeit-Aktienkurs American Airlines Group
Bid:
15,725$
Ask:
15,828$
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 16,17 | 16,28 | 15,74 | 15,76 | -4,14% | 54.070.599,00 |
| 14.01.2021 | 15,83 | 16,60 | 15,82 | 16,44 | 5,86% | 78.547.689,00 |
| 13.01.2021 | 15,29 | 15,63 | 15,11 | 15,53 | 0,98% | 41.758.422,00 |
| 12.01.2021 | 15,08 | 15,43 | 14,88 | 15,38 | 2,52% | 45.535.743,00 |
| 11.01.2021 | 14,82 | 15,04 | 14,74 | 15,00 | -0,84% | - |
| 08.01.2021 | 15,43 | 15,53 | 15,00 | 15,13 | -1,63% | 54.513.544,00 |
| 07.01.2021 | 15,67 | 15,87 | 15,38 | 15,38 | -0,90% | 47.200.594,00 |
| 06.01.2021 | 15,45 | 15,80 | 15,17 | 15,52 | 0,58% | 62.717.418,00 |
| 05.01.2021 | 14,92 | 15,63 | 14,87 | 15,43 | 1,99% | 52.676.526,00 |
| 04.01.2021 | 15,85 | 15,86 | 15,04 | 15,13 | -4,07% | - |
| 31.12.2020 | 16,08 | 16,09 | 15,63 | 15,77 | -2,35% | 57.891.084,00 |
| 30.12.2020 | 15,85 | 16,20 | 15,72 | 16,15 | 1,83% | 49.102.576,00 |
| 29.12.2020 | 16,32 | 16,41 | 15,75 | 15,86 | -1,25% | 50.717.686,00 |
| 28.12.2020 | 15,97 | 16,46 | 15,91 | 16,06 | 2,55% | 59.806.248,00 |
| 24.12.2020 | 16,04 | 16,04 | 15,53 | 15,66 | -1,45% | 31.048.907,00 |
| 23.12.2020 | 15,51 | 16,17 | 15,50 | 15,89 | 2,65% | 61.838.676,00 |
| 22.12.2020 | 16,34 | 16,38 | 15,45 | 15,48 | -3,79% | 74.193.963,00 |
| 21.12.2020 | 15,74 | 16,22 | 15,58 | 16,09 | -2,54% | - |
| 18.12.2020 | 16,74 | 16,74 | 16,29 | 16,51 | -1,73% | 73.085.490,00 |
| 17.12.2020 | 16,95 | 16,99 | 16,65 | 16,80 | -0,36% | 48.316.868,00 |
| 16.12.2020 | 16,88 | 17,04 | 16,58 | 16,86 | -0,88% | 58.633.361,00 |
| 15.12.2020 | 16,99 | 17,06 | 16,16 | 17,01 | 1,86% | 88.203.385,00 |
| 14.12.2020 | 17,52 | 17,81 | 16,68 | 16,70 | -2,05% | 87.113.238,00 |
| 11.12.2020 | 17,82 | 17,91 | 16,81 | 17,05 | -5,23% | 103.877.641,00 |
| 10.12.2020 | 16,75 | 18,04 | 16,67 | 17,99 | 4,84% | 82.224.036,00 |
| 09.12.2020 | 18,37 | 18,63 | 16,63 | 17,16 | -2,67% | 137.216.861,00 |
| 08.12.2020 | 17,47 | 17,92 | 17,16 | 17,63 | 2,44% | 94.462.278,00 |
| 07.12.2020 | 16,54 | 18,07 | 16,47 | 17,21 | 4,94% | 155.932.715,00 |
| 04.12.2020 | 16,40 | 16,93 | 16,12 | 16,40 | 1,93% | 116.533.245,00 |
| 03.12.2020 | 15,19 | 16,50 | 15,16 | 16,09 | 8,28% | 167.567.398,00 |
| 02.12.2020 | 14,16 | 14,86 | 13,85 | 14,86 | 4,33% | 74.317.589,00 |
| 01.12.2020 | 14,42 | 14,78 | 14,24 | 14,24 | 0,81% | - |
| 30.11.2020 | 14,92 | 14,96 | 13,93 | 14,13 | -5,67% | 96.311.519,00 |
| 27.11.2020 | 15,12 | 15,56 | 14,95 | 14,98 | 0,27% | 66.004.997,00 |
| 25.11.2020 | 14,77 | 15,08 | 14,37 | 14,94 | 0,81% | 101.052.472,00 |
| 24.11.2020 | 14,32 | 14,97 | 14,08 | 14,82 | 9,29% | 156.500.970,00 |
| 23.11.2020 | 12,75 | 13,58 | 12,69 | 13,56 | 8,22% | 100.763.995,00 |
| 20.11.2020 | 12,80 | 12,91 | 12,46 | 12,53 | -2,03% | 58.685.528,00 |
| 19.11.2020 | 12,73 | 13,04 | 12,63 | 12,79 | 0,39% | 58.809.388,00 |
| 18.11.2020 | 12,91 | 13,36 | 12,73 | 12,74 | 0,31% | 99.888.521,00 |
| 17.11.2020 | 12,48 | 12,81 | 12,23 | 12,70 | -0,70% | 61.956.503,00 |
| 16.11.2020 | 12,87 | 12,96 | 12,41 | 12,79 | 4,49% | 104.867.799,00 |
| 13.11.2020 | 11,91 | 12,25 | 11,85 | 12,24 | 4,26% | 56.775.114,00 |
| 12.11.2020 | 11,97 | 12,23 | 11,65 | 11,74 | -2,49% | 75.726.783,00 |
| 11.11.2020 | 12,40 | 12,46 | 11,93 | 12,04 | -2,75% | 81.359.582,00 |
| 10.11.2020 | 12,85 | 13,02 | 12,34 | 12,38 | -6,21% | 127.529.338,00 |
| 09.11.2020 | 14,33 | 14,41 | 12,75 | 13,20 | 15,18% | 231.326.211,00 |
| 06.11.2020 | 11,44 | 11,51 | 11,28 | 11,46 | -1,21% | 36.703.682,00 |
| 05.11.2020 | 11,12 | 11,67 | 11,09 | 11,60 | 5,41% | 54.890.789,00 |
| 04.11.2020 | 11,21 | 11,31 | 10,93 | 11,01 | -2,18% | 45.281.334,00 |
| 03.11.2020 | 11,34 | 11,45 | 11,15 | 11,25 | 0,54% | 43.775.216,00 |
| 02.11.2020 | 11,32 | 11,34 | 10,87 | 11,19 | -0,80% | 41.094.537,00 |
| 30.10.2020 | 11,06 | 11,42 | 10,98 | 11,28 | 1,08% | 51.348.328,00 |
| 29.10.2020 | 10,96 | 11,29 | 10,89 | 11,16 | 1,92% | 44.070.630,00 |
| 28.10.2020 | 10,89 | 11,16 | 10,63 | 10,95 | -2,49% | 64.399.820,00 |
| 27.10.2020 | 11,77 | 11,79 | 11,20 | 11,23 | -4,83% | 65.803.386,00 |
| 26.10.2020 | 12,39 | 12,45 | 11,67 | 11,80 | -6,35% | 85.349.599,00 |
| 23.10.2020 | 13,07 | 13,08 | 12,42 | 12,60 | -4,18% | 90.787.924,00 |
| 22.10.2020 | 12,60 | 13,29 | 12,42 | 13,15 | 3,18% | 90.788.939,00 |
| 21.10.2020 | 12,69 | 12,87 | 12,55 | 12,75 | -0,43% | 37.503.569,00 |
| 20.10.2020 | 12,75 | 13,00 | 12,59 | 12,80 | 1,91% | 46.748.762,00 |
| 19.10.2020 | 12,64 | 12,87 | 12,45 | 12,56 | 0,80% | 50.560.700,00 |
| 16.10.2020 | 12,31 | 12,56 | 12,20 | 12,46 | 1,88% | 32.717.329,00 |
| 15.10.2020 | 12,22 | 12,30 | 11,97 | 12,23 | -1,05% | 33.776.119,00 |
| 14.10.2020 | 12,35 | 12,57 | 12,29 | 12,36 | 1,15% | 37.647.677,00 |
| 13.10.2020 | 12,59 | 12,64 | 12,20 | 12,22 | -5,42% | 63.372.168,00 |
| 12.10.2020 | 13,14 | 13,17 | 12,90 | 12,92 | -2,12% | 39.852.463,00 |
| 09.10.2020 | 13,25 | 13,49 | 12,95 | 13,20 | 0,34% | 65.280.957,00 |
| 08.10.2020 | 13,33 | 13,68 | 12,73 | 13,16 | 0,65% | 88.851.674,00 |
| 07.10.2020 | 12,98 | 13,18 | 12,81 | 13,07 | 4,31% | 61.274.196,00 |
| 06.10.2020 | 13,28 | 13,44 | 12,46 | 12,53 | -4,50% | 85.252.374,00 |
| 05.10.2020 | 13,09 | 13,20 | 12,75 | 13,12 | 0,92% | 53.465.541,00 |
| 02.10.2020 | 12,05 | 13,35 | 12,00 | 13,00 | 3,34% | 111.883.279,00 |
| 01.10.2020 | 12,45 | 12,77 | 12,35 | 12,58 | 2,36% | 48.841.980,00 |
| 30.09.2020 | 12,32 | 12,92 | 12,22 | 12,29 | 0,33% | 65.428.134,00 |
| 29.09.2020 | 12,59 | 12,66 | 12,11 | 12,25 | -4,00% | 47.209.575,00 |
| 28.09.2020 | 12,74 | 13,15 | 12,49 | 12,76 | 3,82% | 63.558.206,00 |
| 25.09.2020 | 11,76 | 12,31 | 11,71 | 12,29 | 4,42% | 43.763.989,00 |
| 24.09.2020 | 11,74 | 12,00 | 11,22 | 11,77 | -1,34% | 49.163.168,00 |
| 23.09.2020 | 12,53 | 12,74 | 11,91 | 11,93 | -3,32% | 45.292.584,00 |
| 22.09.2020 | 12,30 | 12,50 | 12,18 | 12,34 | 1,06% | 33.013.426,00 |
| 21.09.2020 | 12,82 | 12,98 | 12,08 | 12,21 | -7,43% | 60.604.453,00 |
| 18.09.2020 | 13,51 | 13,59 | 13,03 | 13,19 | -3,23% | 56.403.555,00 |
| 17.09.2020 | 13,50 | 14,08 | 13,36 | 13,63 | -1,23% | 50.194.418,00 |
| 16.09.2020 | 13,21 | 13,96 | 12,98 | 13,80 | 5,02% | 75.458.868,00 |
| 15.09.2020 | 13,27 | 13,66 | 13,08 | 13,14 | -0,90% | 38.958.829,00 |
| 14.09.2020 | 13,02 | 13,29 | 12,90 | 13,26 | 2,39% | 39.859.100,00 |
| 11.09.2020 | 13,08 | 13,08 | 12,68 | 12,95 | -0,42% | 43.916.721,00 |
| 10.09.2020 | 13,21 | 13,49 | 12,97 | 13,01 | -0,34% | 52.318.554,00 |
| 09.09.2020 | 13,48 | 13,58 | 12,80 | 13,05 | -4,26% | 79.030.174,00 |
| 08.09.2020 | 13,36 | 14,16 | 13,15 | 13,63 | 0,15% | 72.746.017,00 |
| 04.09.2020 | 13,65 | 13,82 | 12,96 | 13,61 | 1,87% | 64.936.962,00 |
| 03.09.2020 | 13,40 | 14,07 | 13,03 | 13,36 | 0,98% | 86.390.768,00 |
| 02.09.2020 | 12,94 | 13,34 | 12,67 | 13,23 | 0,99% | 58.889.577,00 |
| 01.09.2020 | 12,86 | 13,84 | 12,66 | 13,10 | 0,38% | 72.987.504,00 |
| 31.08.2020 | 13,60 | 13,74 | 13,05 | 13,05 | -3,97% | 45.917.160,00 |
| 28.08.2020 | 13,59 | 13,63 | 13,23 | 13,59 | 2,33% | 54.516.383,00 |
| 27.08.2020 | 13,43 | 14,26 | 13,12 | 13,28 | 3,87% | 108.835.702,00 |
| 26.08.2020 | 13,11 | 13,15 | 12,70 | 12,79 | -2,70% | 44.056.800,00 |
| 25.08.2020 | 13,69 | 14,02 | 12,77 | 13,14 | -2,23% | 79.053.355,00 |