Börse:
19,027$
-1,87%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
18,985$
Ask:
19,069$
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2021 | 19,48 | 19,55 | 18,99 | 19,01 | -1,94% | - |
| 26.10.2021 | 19,34 | 19,82 | 19,24 | 19,39 | 0,83% | 31.007.874,00 |
| 25.10.2021 | 19,16 | 19,30 | 18,90 | 19,23 | 0,42% | 27.977.644,00 |
| 22.10.2021 | 19,72 | 19,76 | 19,03 | 19,15 | -3,72% | 36.948.175,00 |
| 21.10.2021 | 19,62 | 20,01 | 19,50 | 19,89 | 1,90% | 29.224.661,00 |
| 20.10.2021 | 19,59 | 19,84 | 19,22 | 19,52 | -0,05% | 31.618.051,00 |
| 19.10.2021 | 19,93 | 19,94 | 19,50 | 19,53 | -1,56% | 25.758.290,00 |
| 18.10.2021 | 19,92 | 20,15 | 19,74 | 19,84 | -0,70% | 20.604.416,00 |
| 15.10.2021 | 20,02 | 20,33 | 19,92 | 19,98 | 1,73% | 27.259.926,00 |
| 14.10.2021 | 19,78 | 19,94 | 19,59 | 19,64 | 0,15% | 21.544.568,00 |
| 13.10.2021 | 20,25 | 20,25 | 19,53 | 19,61 | -3,35% | 33.327.985,00 |
| 12.10.2021 | 20,20 | 20,40 | 20,03 | 20,29 | 0,79% | 18.448.355,00 |
| 11.10.2021 | 19,98 | 20,51 | 19,85 | 20,13 | 0,30% | 23.646.753,00 |
| 08.10.2021 | 20,24 | 20,29 | 19,88 | 20,07 | -0,50% | 21.691.045,00 |
| 07.10.2021 | 20,84 | 20,90 | 20,08 | 20,17 | -1,80% | 29.167.184,00 |
| 06.10.2021 | 20,70 | 21,01 | 20,31 | 20,54 | -4,33% | 37.908.541,00 |
| 05.10.2021 | 21,50 | 21,85 | 21,25 | 21,47 | 0,37% | 22.580.145,00 |
| 04.10.2021 | 21,92 | 22,08 | 21,29 | 21,39 | -1,20% | 28.623.357,00 |
| 01.10.2021 | 21,00 | 21,78 | 20,90 | 21,65 | 5,51% | 36.430.871,00 |
| 30.09.2021 | 20,87 | 20,87 | 20,37 | 20,52 | -2,33% | 24.079.387,00 |
| 29.09.2021 | 21,51 | 21,58 | 21,00 | 21,01 | -1,96% | 20.467.897,00 |
| 28.09.2021 | 21,35 | 21,81 | 21,29 | 21,43 | -0,19% | 26.170.246,00 |
| 27.09.2021 | 21,77 | 22,19 | 21,46 | 21,47 | 0,37% | 33.190.503,00 |
| 24.09.2021 | 20,89 | 21,62 | 20,81 | 21,39 | 2,34% | 39.971.693,00 |
| 23.09.2021 | 20,76 | 21,30 | 20,65 | 20,90 | 1,85% | 51.636.260,00 |
| 22.09.2021 | 19,93 | 20,75 | 19,93 | 20,52 | 3,85% | 39.344.293,00 |
| 21.09.2021 | 20,42 | 20,75 | 19,67 | 19,76 | -2,80% | 34.050.098,00 |
| 20.09.2021 | 19,72 | 20,37 | 19,34 | 20,33 | 3,04% | 43.601.263,00 |
| 17.09.2021 | 19,94 | 20,32 | 19,54 | 19,73 | -0,80% | 32.602.625,00 |
| 16.09.2021 | 19,35 | 20,22 | 19,32 | 19,89 | 2,63% | 33.586.213,00 |
| 15.09.2021 | 19,19 | 19,41 | 18,86 | 19,38 | 0,88% | 22.989.104,00 |
| 14.09.2021 | 19,35 | 19,52 | 19,04 | 19,21 | -0,52% | 23.820.111,00 |
| 13.09.2021 | 19,16 | 19,52 | 18,64 | 19,31 | 1,90% | 42.885.988,00 |
| 10.09.2021 | 20,28 | 20,29 | 18,93 | 18,95 | -6,19% | 54.951.414,00 |
| 09.09.2021 | 19,10 | 20,61 | 19,01 | 20,20 | 5,59% | 60.077.156,00 |
| 08.09.2021 | 19,53 | 19,80 | 19,05 | 19,13 | -2,05% | 21.836.100,00 |
| 07.09.2021 | 19,36 | 19,65 | 19,21 | 19,53 | 0,57% | 18.290.961,00 |
| 06.09.2021 | 19,64 | 19,65 | 19,42 | 19,42 | 0,25% | - |
| 03.09.2021 | 19,68 | 19,93 | 19,32 | 19,37 | -1,97% | 20.364.982,00 |
| 02.09.2021 | 19,73 | 19,98 | 19,48 | 19,76 | 0,61% | 20.209.071,00 |
| 01.09.2021 | 20,01 | 20,10 | 19,53 | 19,64 | -1,50% | 20.843.242,00 |
| 31.08.2021 | 19,47 | 20,02 | 19,36 | 19,94 | 2,20% | 24.993.243,00 |
| 30.08.2021 | 20,29 | 20,30 | 19,47 | 19,51 | -3,51% | 24.094.331,00 |
| 27.08.2021 | 19,99 | 20,43 | 19,88 | 20,22 | 1,61% | 21.615.079,00 |
| 26.08.2021 | 20,00 | 20,44 | 19,58 | 19,90 | -1,24% | 22.809.450,00 |
| 25.08.2021 | 19,77 | 20,24 | 19,42 | 20,15 | 1,61% | 26.913.252,00 |
| 24.08.2021 | 19,40 | 20,02 | 19,39 | 19,83 | 3,77% | 31.550.402,00 |
| 23.08.2021 | 18,88 | 19,32 | 18,81 | 19,11 | 3,30% | 23.637.472,00 |
| 20.08.2021 | 18,64 | 18,86 | 18,29 | 18,50 | -1,23% | 28.979.448,00 |
| 19.08.2021 | 19,00 | 19,20 | 18,38 | 18,73 | -2,14% | 37.097.125,00 |
| 18.08.2021 | 19,34 | 19,66 | 19,04 | 19,14 | -1,03% | 24.479.472,00 |
| 17.08.2021 | 19,36 | 19,61 | 19,09 | 19,34 | -2,13% | 23.686.058,00 |
| 16.08.2021 | 19,63 | 20,02 | 19,34 | 19,76 | -0,40% | 25.653.834,00 |
| 13.08.2021 | 20,37 | 20,55 | 19,75 | 19,84 | -2,89% | 30.877.503,00 |
| 12.08.2021 | 21,03 | 21,11 | 20,31 | 20,43 | -3,77% | 30.464.790,00 |
| 11.08.2021 | 20,63 | 21,49 | 20,49 | 21,23 | 1,38% | 39.902.328,00 |
| 10.08.2021 | 20,50 | 21,40 | 20,38 | 20,94 | 1,85% | 31.320.868,00 |
| 09.08.2021 | 20,77 | 20,79 | 20,06 | 20,56 | -2,19% | 31.842.623,00 |
| 06.08.2021 | 21,13 | 21,22 | 20,52 | 21,02 | 0,53% | 28.280.970,00 |
| 05.08.2021 | 19,47 | 20,97 | 19,45 | 20,91 | 7,51% | 42.900.850,00 |
| 04.08.2021 | 19,52 | 19,96 | 19,35 | 19,45 | -2,51% | 30.815.364,00 |
| 03.08.2021 | 20,08 | 20,08 | 19,31 | 19,95 | -0,55% | 36.572.574,00 |
| 02.08.2021 | 20,49 | 20,85 | 19,99 | 20,06 | -1,57% | 27.151.346,00 |
| 30.07.2021 | 20,84 | 21,15 | 20,24 | 20,38 | -3,73% | 31.284.016,00 |
| 29.07.2021 | 21,78 | 21,78 | 21,17 | 21,17 | -2,13% | 19.391.274,00 |
| 28.07.2021 | 21,61 | 21,79 | 21,23 | 21,63 | 0,79% | 20.077.354,00 |
| 27.07.2021 | 21,96 | 22,16 | 21,11 | 21,46 | -2,81% | 30.301.281,00 |
| 26.07.2021 | 21,03 | 22,11 | 20,94 | 22,08 | 4,15% | 31.508.763,00 |
| 23.07.2021 | 21,35 | 21,69 | 21,02 | 21,20 | 0,19% | 29.379.242,00 |
| 22.07.2021 | 21,06 | 21,62 | 20,59 | 21,16 | -1,12% | 39.028.340,00 |
| 21.07.2021 | 20,79 | 21,55 | 20,75 | 21,40 | 4,09% | 52.282.648,00 |
| 20.07.2021 | 19,05 | 20,59 | 18,86 | 20,56 | 8,38% | 46.295.449,00 |
| 19.07.2021 | 18,83 | 19,21 | 18,28 | 18,97 | -4,14% | 63.985.834,00 |
| 16.07.2021 | 20,68 | 20,73 | 19,72 | 19,79 | -3,27% | 34.523.462,00 |
| 15.07.2021 | 20,56 | 21,06 | 20,15 | 20,46 | -0,78% | 34.187.503,00 |
| 14.07.2021 | 20,87 | 21,57 | 20,43 | 20,62 | 3,00% | 55.139.542,00 |
| 13.07.2021 | 20,69 | 20,70 | 19,99 | 20,02 | -3,93% | 30.951.463,00 |
| 12.07.2021 | 20,72 | 20,98 | 20,35 | 20,84 | -0,24% | 20.782.176,00 |
| 09.07.2021 | 20,79 | 21,00 | 20,50 | 20,89 | 2,65% | 21.730.921,00 |
| 08.07.2021 | 19,88 | 20,64 | 19,66 | 20,35 | 0,20% | 28.539.290,00 |
| 07.07.2021 | 20,79 | 21,05 | 20,17 | 20,31 | -3,33% | 30.857.027,00 |
| 06.07.2021 | 21,50 | 21,79 | 20,86 | 21,01 | -2,19% | 24.176.473,00 |
| 02.07.2021 | 21,62 | 21,65 | 21,11 | 21,48 | -0,14% | 20.867.943,00 |
| 01.07.2021 | 21,47 | 21,79 | 21,33 | 21,51 | 1,41% | 22.082.744,00 |
| 30.06.2021 | 21,09 | 21,48 | 20,94 | 21,21 | 0,62% | 26.231.781,00 |
| 29.06.2021 | 21,32 | 21,40 | 21,02 | 21,08 | -1,45% | 28.922.073,00 |
| 28.06.2021 | 22,09 | 22,09 | 21,14 | 21,39 | -3,74% | 48.437.841,00 |
| 25.06.2021 | 22,33 | 22,48 | 22,07 | 22,22 | -0,58% | 18.738.629,00 |
| 24.06.2021 | 22,21 | 22,50 | 21,95 | 22,35 | 0,68% | 22.667.548,00 |
| 23.06.2021 | 22,17 | 22,34 | 22,08 | 22,20 | 0,41% | 17.394.670,00 |
| 22.06.2021 | 22,35 | 22,38 | 21,85 | 22,11 | -1,51% | 22.745.014,00 |
| 21.06.2021 | 22,32 | 22,55 | 21,91 | 22,45 | 0,72% | 26.666.155,00 |
| 18.06.2021 | 22,07 | 22,53 | 21,91 | 22,29 | 0,27% | 28.009.883,00 |
| 17.06.2021 | 22,83 | 23,13 | 21,83 | 22,23 | -2,63% | 32.879.059,00 |
| 16.06.2021 | 22,74 | 23,00 | 22,52 | 22,83 | 0,18% | 20.296.922,00 |
| 15.06.2021 | 22,97 | 23,13 | 22,55 | 22,79 | -0,87% | 19.062.209,00 |
| 14.06.2021 | 23,49 | 23,74 | 22,93 | 22,99 | -2,29% | 22.613.101,00 |
| 11.06.2021 | 23,43 | 23,74 | 23,40 | 23,53 | 0,30% | 24.368.023,00 |
| 10.06.2021 | 24,14 | 24,24 | 23,26 | 23,46 | -1,64% | 28.988.336,00 |
| 09.06.2021 | 24,37 | 24,41 | 23,84 | 23,85 | -1,53% | 20.289.048,00 |