13,877$
-1,02%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 14,04 | 14,34 | 13,96 | 14,02 | 0,94% | 34.966.388,00 |
| 17.04.2024 | 13,45 | 13,97 | 13,38 | 13,89 | 6,60% | 52.414.789,00 |
| 16.04.2024 | 12,95 | 13,14 | 12,72 | 13,03 | 0,70% | 26.477.189,00 |
| 15.04.2024 | 13,28 | 13,47 | 12,90 | 12,94 | -1,60% | 27.451.671,00 |
| 12.04.2024 | 13,24 | 13,30 | 13,02 | 13,15 | -3,31% | 35.571.097,00 |
| 11.04.2024 | 13,44 | 13,72 | 13,30 | 13,60 | 1,49% | 27.814.215,00 |
| 10.04.2024 | 14,01 | 14,15 | 13,30 | 13,40 | -3,94% | 49.024.127,00 |
| 09.04.2024 | 13,96 | 14,07 | 13,88 | 13,95 | 0,36% | 27.841.944,00 |
| 08.04.2024 | 13,82 | 14,08 | 13,74 | 13,90 | 1,02% | 28.521.013,00 |
| 05.04.2024 | 13,83 | 13,94 | 13,70 | 13,76 | -0,51% | 30.632.132,00 |
| 04.04.2024 | 14,24 | 14,35 | 13,76 | 13,83 | -2,33% | 47.483.608,00 |
| 03.04.2024 | 14,30 | 14,48 | 14,05 | 14,16 | -1,73% | 33.357.729,00 |
| 02.04.2024 | 15,06 | 15,11 | 14,36 | 14,41 | -6,46% | 34.155.377,00 |
| 01.04.2024 | 15,42 | 15,61 | 15,32 | 15,41 | 0,36% | 23.249.621,00 |
| 28.03.2024 | 15,28 | 15,50 | 15,13 | 15,35 | 0,33% | 36.396.038,00 |
| 27.03.2024 | 15,00 | 15,30 | 14,90 | 15,30 | 2,55% | 24.789.339,00 |
| 26.03.2024 | 14,99 | 15,12 | 14,90 | 14,92 | 0,00% | 20.898.511,00 |
| 25.03.2024 | 14,69 | 14,93 | 14,63 | 14,92 | 0,67% | 21.392.361,00 |
| 22.03.2024 | 14,71 | 14,88 | 14,65 | 14,82 | 0,27% | 16.151.685,00 |
| 21.03.2024 | 14,62 | 14,82 | 14,60 | 14,78 | 1,44% | 25.527.556,00 |
| 20.03.2024 | 13,96 | 14,58 | 13,92 | 14,57 | 4,59% | 33.974.564,00 |
| 19.03.2024 | 14,08 | 14,11 | 13,90 | 13,93 | -1,28% | 19.305.788,00 |
| 18.03.2024 | 13,98 | 14,17 | 13,86 | 14,11 | 1,07% | 23.693.799,00 |
| 15.03.2024 | 13,96 | 14,16 | 13,88 | 13,96 | -0,21% | 21.113.998,00 |
| 14.03.2024 | 13,96 | 14,03 | 13,78 | 13,99 | -0,07% | 24.683.836,00 |
| 13.03.2024 | 13,92 | 14,18 | 13,86 | 14,00 | 0,29% | 26.375.204,00 |
| 12.03.2024 | 14,19 | 14,38 | 13,80 | 13,96 | -4,71% | 48.594.880,00 |
| 11.03.2024 | 14,60 | 14,67 | 14,42 | 14,65 | -0,20% | 23.617.157,00 |
| 08.03.2024 | 14,94 | 15,15 | 14,66 | 14,68 | -1,48% | 28.464.450,00 |
| 07.03.2024 | 14,85 | 15,00 | 14,81 | 14,90 | 0,13% | 23.657.347,00 |
| 06.03.2024 | 14,80 | 14,98 | 14,62 | 14,88 | 1,43% | 31.408.713,00 |
| 05.03.2024 | 14,75 | 14,77 | 14,29 | 14,67 | -0,95% | 43.648.031,00 |
| 04.03.2024 | 15,70 | 16,15 | 14,81 | 14,81 | -5,43% | 65.053.048,00 |
| 01.03.2024 | 15,70 | 15,70 | 15,37 | 15,66 | 0,06% | 25.751.940,00 |
| 29.02.2024 | 15,55 | 15,79 | 15,45 | 15,65 | 1,23% | 33.255.939,00 |
| 28.02.2024 | 15,36 | 15,58 | 15,31 | 15,46 | -0,51% | 18.194.555,00 |
| 27.02.2024 | 15,55 | 15,67 | 15,38 | 15,54 | 1,70% | 25.223.365,00 |
| 26.02.2024 | 15,13 | 15,48 | 15,13 | 15,28 | 0,99% | 23.675.764,00 |
| 23.02.2024 | 15,15 | 15,29 | 14,95 | 15,13 | -0,66% | 22.914.862,00 |
| 22.02.2024 | 14,94 | 15,28 | 14,89 | 15,23 | 3,04% | 35.702.480,00 |
| 21.02.2024 | 14,59 | 14,86 | 14,57 | 14,78 | 0,54% | 23.032.392,00 |
| 20.02.2024 | 14,50 | 14,95 | 14,49 | 14,70 | 0,41% | 30.253.071,00 |
| 16.02.2024 | 14,73 | 14,89 | 14,52 | 14,64 | -1,74% | 21.563.210,00 |
| 15.02.2024 | 15,02 | 15,15 | 14,84 | 14,90 | 0,24% | 25.314.615,00 |
| 14.02.2024 | 14,74 | 14,97 | 14,68 | 14,87 | 1,69% | 28.226.948,00 |
| 13.02.2024 | 14,69 | 14,87 | 14,41 | 14,62 | -2,22% | 35.285.669,00 |
| 12.02.2024 | 14,80 | 15,10 | 14,78 | 14,95 | 0,47% | 27.722.306,00 |
| 09.02.2024 | 15,03 | 15,18 | 14,71 | 14,88 | -0,60% | 26.960.668,00 |
| 08.02.2024 | 14,98 | 14,99 | 14,61 | 14,97 | 0,40% | 28.024.320,00 |
| 07.02.2024 | 14,92 | 15,03 | 14,71 | 14,91 | 0,07% | 31.178.208,00 |
| 06.02.2024 | 14,24 | 14,95 | 14,20 | 14,90 | 4,49% | 33.592.452,00 |
| 05.02.2024 | 14,36 | 14,39 | 14,11 | 14,26 | -2,06% | 25.289.596,00 |
| 02.02.2024 | 14,18 | 14,67 | 14,14 | 14,56 | 1,39% | 33.135.659,00 |
| 01.02.2024 | 14,35 | 14,40 | 13,87 | 14,36 | 0,81% | 39.247.216,00 |
| 31.01.2024 | 14,49 | 14,61 | 14,21 | 14,25 | -1,96% | 31.538.760,00 |
| 30.01.2024 | 14,79 | 14,88 | 14,53 | 14,53 | -2,81% | 24.943.066,00 |
| 29.01.2024 | 15,37 | 15,39 | 14,86 | 14,95 | -1,19% | 36.835.261,00 |
| 26.01.2024 | 15,55 | 15,84 | 15,00 | 15,13 | -1,56% | 45.618.620,00 |
| 25.01.2024 | 14,59 | 15,46 | 14,52 | 15,37 | 10,34% | 96.168.337,00 |
| 24.01.2024 | 14,16 | 14,18 | 13,85 | 13,93 | -0,50% | 42.219.621,00 |
| 23.01.2024 | 14,14 | 14,47 | 13,93 | 14,00 | 2,79% | 49.961.924,00 |
| 22.01.2024 | 13,96 | 14,08 | 13,54 | 13,62 | -0,29% | 38.029.498,00 |
| 19.01.2024 | 13,83 | 13,83 | 13,41 | 13,66 | -1,16% | 38.805.455,00 |
| 18.01.2024 | 13,06 | 13,87 | 13,01 | 13,82 | 6,84% | 58.528.153,00 |
| 17.01.2024 | 12,96 | 13,21 | 12,87 | 12,94 | -1,93% | 36.991.544,00 |
| 16.01.2024 | 13,08 | 13,20 | 12,78 | 13,19 | -0,15% | 55.891.511,00 |
| 12.01.2024 | 13,93 | 13,98 | 13,19 | 13,21 | -9,46% | 80.523.102,00 |
| 11.01.2024 | 14,48 | 14,63 | 14,24 | 14,59 | 1,67% | 33.047.690,00 |
| 10.01.2024 | 14,34 | 14,41 | 14,20 | 14,35 | -0,14% | 29.831.223,00 |
| 09.01.2024 | 14,51 | 14,63 | 14,36 | 14,37 | -1,44% | 35.790.719,00 |
| 08.01.2024 | 14,03 | 14,67 | 14,02 | 14,58 | 7,21% | 61.134.069,00 |
| 05.01.2024 | 13,05 | 13,67 | 13,01 | 13,60 | 3,90% | 37.541.709,00 |
| 04.01.2024 | 13,01 | 13,25 | 12,95 | 13,09 | 1,00% | 29.105.776,00 |
| 03.01.2024 | 13,15 | 13,17 | 12,89 | 12,96 | -3,57% | 41.757.733,00 |
| 02.01.2024 | 13,65 | 13,72 | 13,39 | 13,44 | -2,18% | 34.607.463,00 |
| 29.12.2023 | 13,95 | 13,97 | 13,69 | 13,74 | -1,72% | 24.308.318,00 |
| 28.12.2023 | 13,92 | 14,04 | 13,82 | 13,98 | -0,14% | 17.093.440,00 |
| 27.12.2023 | 14,10 | 14,18 | 13,91 | 14,00 | -0,78% | 23.428.532,00 |
| 26.12.2023 | 14,25 | 14,26 | 14,04 | 14,11 | -1,40% | 22.157.902,00 |
| 22.12.2023 | 14,38 | 14,40 | 14,21 | 14,31 | -0,24% | 25.183.557,00 |
| 21.12.2023 | 14,21 | 14,43 | 14,20 | 14,35 | 2,61% | 30.372.588,00 |
| 20.12.2023 | 14,20 | 14,39 | 13,95 | 13,98 | -2,24% | 26.557.532,00 |
| 19.12.2023 | 14,38 | 14,45 | 14,28 | 14,30 | 0,42% | 22.574.315,00 |
| 18.12.2023 | 14,43 | 14,43 | 14,06 | 14,24 | -1,73% | 28.471.666,00 |
| 15.12.2023 | 14,63 | 14,67 | 14,41 | 14,49 | -0,86% | 34.742.380,00 |
| 14.12.2023 | 14,30 | 14,65 | 14,27 | 14,62 | 3,73% | 42.803.869,00 |
| 13.12.2023 | 13,88 | 14,15 | 13,64 | 14,09 | 0,36% | 39.046.270,00 |
| 12.12.2023 | 13,81 | 14,18 | 13,80 | 14,04 | 2,26% | 34.298.777,00 |
| 11.12.2023 | 13,76 | 13,79 | 13,61 | 13,73 | -0,22% | 28.383.687,00 |
| 08.12.2023 | 13,87 | 13,98 | 13,71 | 13,76 | -1,08% | 30.196.932,00 |
| 07.12.2023 | 13,69 | 14,15 | 13,68 | 13,91 | 3,19% | 49.511.660,00 |
| 06.12.2023 | 13,36 | 13,74 | 13,34 | 13,48 | 2,59% | 51.354.261,00 |
| 05.12.2023 | 13,22 | 13,29 | 13,01 | 13,14 | -1,57% | 40.142.395,00 |
| 04.12.2023 | 13,03 | 13,49 | 12,93 | 13,35 | 2,53% | 50.756.384,00 |
| 01.12.2023 | 12,46 | 13,06 | 12,44 | 13,02 | 4,75% | 48.885.261,00 |
| 30.11.2023 | 12,33 | 12,47 | 12,08 | 12,43 | 1,64% | 34.595.626,00 |
| 29.11.2023 | 12,27 | 12,56 | 12,23 | 12,23 | 0,49% | 31.763.232,00 |
| 28.11.2023 | 12,19 | 12,26 | 11,95 | 12,17 | -0,08% | 33.964.625,00 |
| 27.11.2023 | 12,25 | 12,31 | 12,08 | 12,18 | -1,06% | 27.427.569,00 |
| 24.11.2023 | 12,39 | 12,48 | 12,25 | 12,31 | 0,00% | 14.803.753,00 |