Börse:
13,972$
-0,06%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
13,947$
Ask:
13,996$
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2022 | 13,82 | 13,98 | 13,67 | 13,97 | -0,07% | 24.124.274,00 |
| 01.12.2022 | 14,46 | 14,57 | 13,93 | 13,98 | -3,12% | 26.519.578,00 |
| 30.11.2022 | 14,12 | 14,45 | 13,93 | 14,43 | 2,05% | 21.241.821,00 |
| 29.11.2022 | 13,89 | 14,16 | 13,83 | 14,14 | 2,24% | 17.335.278,00 |
| 28.11.2022 | 14,34 | 14,44 | 13,82 | 13,83 | -4,62% | 21.366.544,00 |
| 25.11.2022 | 14,40 | 14,70 | 14,35 | 14,50 | 0,55% | 9.903.925,00 |
| 23.11.2022 | 13,98 | 14,43 | 13,88 | 14,42 | 3,15% | 23.686.439,00 |
| 22.11.2022 | 13,85 | 14,03 | 13,36 | 13,98 | 0,94% | 26.386.951,00 |
| 21.11.2022 | 14,02 | 14,27 | 13,80 | 13,85 | -1,42% | 25.708.378,00 |
| 18.11.2022 | 14,26 | 14,58 | 13,92 | 14,05 | 0,72% | 25.968.318,00 |
| 17.11.2022 | 13,82 | 14,02 | 13,68 | 13,95 | -0,99% | 24.041.686,00 |
| 16.11.2022 | 14,45 | 14,47 | 14,01 | 14,09 | -3,56% | 28.857.987,00 |
| 15.11.2022 | 15,02 | 15,18 | 14,53 | 14,61 | -0,48% | 29.423.144,00 |
| 14.11.2022 | 14,79 | 15,03 | 14,55 | 14,68 | -1,34% | 26.244.670,00 |
| 11.11.2022 | 15,00 | 15,08 | 14,72 | 14,88 | -0,33% | 24.133.971,00 |
| 10.11.2022 | 14,46 | 14,99 | 14,36 | 14,93 | 6,80% | 35.599.147,00 |
| 09.11.2022 | 14,12 | 14,34 | 13,97 | 13,98 | -1,89% | 21.047.165,00 |
| 08.11.2022 | 14,29 | 14,45 | 14,08 | 14,25 | -0,49% | 25.415.709,00 |
| 07.11.2022 | 14,32 | 14,39 | 13,86 | 14,32 | 1,49% | 23.797.343,00 |
| 04.11.2022 | 14,06 | 14,40 | 13,86 | 14,11 | 2,77% | 28.238.505,00 |
| 03.11.2022 | 13,36 | 13,87 | 13,20 | 13,73 | 1,10% | 25.312.339,00 |
| 02.11.2022 | 14,00 | 14,27 | 13,55 | 13,58 | -3,76% | 34.816.098,00 |
| 01.11.2022 | 14,44 | 14,54 | 14,10 | 14,11 | -0,49% | 25.606.944,00 |
| 31.10.2022 | 14,03 | 14,32 | 13,89 | 14,18 | 1,29% | 26.486.658,00 |
| 28.10.2022 | 14,00 | 14,10 | 13,79 | 14,00 | 0,21% | 26.410.638,00 |
| 27.10.2022 | 14,18 | 14,48 | 13,96 | 13,97 | -0,21% | 25.575.249,00 |
| 26.10.2022 | 14,14 | 14,44 | 13,99 | 14,00 | -2,03% | 28.326.142,00 |
| 25.10.2022 | 14,05 | 14,37 | 13,93 | 14,29 | 1,35% | 27.677.202,00 |
| 24.10.2022 | 13,75 | 14,12 | 13,59 | 14,10 | 2,84% | 32.810.996,00 |
| 21.10.2022 | 13,36 | 13,87 | 13,21 | 13,71 | 1,86% | 36.759.998,00 |
| 20.10.2022 | 13,95 | 14,27 | 13,43 | 13,46 | -3,79% | 58.239.740,00 |
| 19.10.2022 | 13,98 | 14,28 | 13,72 | 13,99 | 2,12% | 55.466.449,00 |
| 18.10.2022 | 13,57 | 13,88 | 13,46 | 13,70 | 3,79% | 38.762.392,00 |
| 17.10.2022 | 13,53 | 13,59 | 12,92 | 13,20 | 0,69% | 39.973.756,00 |
| 14.10.2022 | 13,35 | 13,58 | 12,96 | 13,11 | 0,46% | 34.831.681,00 |
| 13.10.2022 | 12,50 | 13,20 | 12,18 | 13,05 | 2,76% | 53.206.137,00 |
| 12.10.2022 | 12,21 | 12,83 | 11,98 | 12,70 | 3,59% | 40.359.164,00 |
| 11.10.2022 | 12,74 | 12,86 | 11,79 | 12,26 | 1,74% | 64.438.050,00 |
| 10.10.2022 | 12,20 | 12,32 | 11,86 | 12,05 | -1,07% | 29.602.582,00 |
| 07.10.2022 | 12,50 | 12,54 | 11,95 | 12,18 | -4,32% | 37.297.665,00 |
| 06.10.2022 | 12,77 | 13,00 | 12,40 | 12,73 | -1,09% | 31.569.282,00 |
| 05.10.2022 | 12,63 | 12,96 | 12,43 | 12,87 | -0,62% | 28.172.462,00 |
| 04.10.2022 | 12,31 | 13,05 | 12,30 | 12,95 | 8,64% | 47.616.039,00 |
| 03.10.2022 | 12,02 | 12,23 | 11,65 | 11,92 | -1,00% | 41.156.749,00 |
| 30.09.2022 | 12,13 | 12,40 | 12,01 | 12,04 | -1,71% | 30.111.446,00 |
| 29.09.2022 | 12,53 | 12,55 | 12,09 | 12,25 | -3,92% | 34.402.783,00 |
| 28.09.2022 | 12,24 | 12,80 | 12,08 | 12,75 | 3,91% | 34.069.318,00 |
| 27.09.2022 | 12,19 | 12,51 | 11,91 | 12,27 | 3,46% | 44.010.453,00 |
| 26.09.2022 | 12,18 | 12,43 | 11,85 | 11,86 | -2,87% | 38.155.632,00 |
| 23.09.2022 | 12,48 | 12,57 | 11,86 | 12,21 | -3,93% | 53.874.907,00 |
| 22.09.2022 | 13,30 | 13,33 | 12,52 | 12,71 | -3,93% | 44.037.574,00 |
| 21.09.2022 | 13,85 | 13,85 | 13,23 | 13,23 | -5,30% | 40.988.737,00 |
| 20.09.2022 | 14,20 | 14,33 | 13,69 | 13,97 | -1,69% | 31.083.423,00 |
| 19.09.2022 | 13,60 | 14,30 | 13,60 | 14,21 | 3,35% | 25.403.161,00 |
| 16.09.2022 | 13,94 | 14,02 | 13,62 | 13,75 | -3,64% | 27.318.978,00 |
| 15.09.2022 | 13,91 | 14,56 | 13,90 | 14,27 | 1,71% | 28.334.671,00 |
| 14.09.2022 | 13,62 | 14,04 | 13,27 | 14,03 | 2,56% | 30.564.032,00 |
| 13.09.2022 | 13,93 | 14,11 | 13,63 | 13,68 | -5,46% | 31.432.851,00 |
| 12.09.2022 | 14,35 | 14,67 | 14,32 | 14,47 | 1,97% | 27.655.332,00 |
| 09.09.2022 | 14,10 | 14,25 | 14,01 | 14,19 | 1,65% | 23.972.671,00 |
| 08.09.2022 | 13,67 | 14,12 | 13,56 | 13,96 | 0,50% | 26.437.550,00 |
| 07.09.2022 | 13,27 | 13,93 | 13,22 | 13,89 | 5,07% | 32.867.628,00 |
| 06.09.2022 | 13,19 | 13,26 | 12,74 | 13,22 | 1,77% | 27.966.377,00 |
| 02.09.2022 | 13,15 | 13,35 | 12,87 | 12,99 | 0,46% | 26.922.500,00 |
| 01.09.2022 | 12,87 | 12,95 | 12,50 | 12,93 | -0,46% | 29.871.188,00 |
| 31.08.2022 | 13,49 | 13,53 | 12,96 | 12,99 | -2,55% | 27.923.806,00 |
| 30.08.2022 | 13,61 | 13,68 | 13,20 | 13,33 | -1,33% | 25.076.791,00 |
| 29.08.2022 | 13,51 | 13,71 | 13,45 | 13,51 | -1,67% | 21.391.167,00 |
| 26.08.2022 | 14,41 | 14,54 | 13,71 | 13,74 | -4,72% | 23.177.522,00 |
| 25.08.2022 | 14,17 | 14,46 | 14,09 | 14,42 | 3,07% | 22.167.813,00 |
| 24.08.2022 | 13,84 | 14,05 | 13,77 | 13,99 | 1,23% | 17.825.078,00 |
| 23.08.2022 | 13,78 | 13,93 | 13,59 | 13,82 | 0,80% | 25.500.102,00 |
| 22.08.2022 | 13,78 | 13,92 | 13,61 | 13,71 | -3,25% | 25.120.706,00 |
| 19.08.2022 | 14,50 | 14,57 | 13,96 | 14,17 | -4,51% | 31.593.327,00 |
| 18.08.2022 | 14,98 | 15,02 | 14,73 | 14,84 | -0,80% | 19.271.215,00 |
| 17.08.2022 | 15,23 | 15,29 | 14,78 | 14,96 | -3,48% | 28.352.766,00 |
| 16.08.2022 | 15,30 | 15,71 | 15,11 | 15,50 | 1,11% | 23.668.546,00 |
| 15.08.2022 | 15,27 | 15,55 | 15,25 | 15,33 | 0,52% | 18.364.004,00 |
| 12.08.2022 | 15,16 | 15,29 | 15,03 | 15,25 | 1,73% | 21.151.015,00 |
| 11.08.2022 | 15,40 | 15,46 | 14,90 | 14,99 | -0,53% | 32.357.475,00 |
| 10.08.2022 | 15,11 | 15,39 | 14,95 | 15,07 | 3,08% | 32.383.220,00 |
| 09.08.2022 | 14,87 | 14,88 | 14,38 | 14,62 | -2,66% | 23.706.390,00 |
| 08.08.2022 | 14,87 | 15,28 | 14,82 | 15,02 | 1,90% | 23.711.849,00 |
| 05.08.2022 | 14,62 | 14,98 | 14,61 | 14,74 | -0,81% | 19.503.840,00 |
| 04.08.2022 | 14,53 | 14,97 | 14,51 | 14,86 | 1,57% | 27.102.862,00 |
| 03.08.2022 | 14,20 | 14,70 | 14,15 | 14,63 | 4,05% | 28.366.546,00 |
| 02.08.2022 | 14,05 | 14,40 | 13,90 | 14,06 | -1,54% | 27.439.970,00 |
| 01.08.2022 | 13,67 | 14,32 | 13,52 | 14,28 | 4,16% | 32.730.815,00 |
| 29.07.2022 | 13,59 | 13,92 | 13,49 | 13,71 | -0,36% | 26.238.206,00 |
| 28.07.2022 | 13,69 | 14,04 | 13,29 | 13,76 | -1,50% | 35.834.418,00 |
| 27.07.2022 | 13,71 | 14,03 | 13,35 | 13,97 | 4,02% | 36.408.876,00 |
| 26.07.2022 | 13,52 | 13,65 | 13,35 | 13,43 | -2,33% | 23.978.120,00 |
| 25.07.2022 | 13,62 | 13,80 | 13,30 | 13,75 | 0,51% | 28.368.493,00 |
| 22.07.2022 | 14,11 | 14,28 | 13,63 | 13,68 | -2,84% | 38.345.367,00 |
| 21.07.2022 | 14,67 | 14,69 | 13,81 | 14,08 | -7,43% | 64.624.886,00 |
| 20.07.2022 | 15,14 | 15,42 | 14,90 | 15,21 | 0,33% | 39.746.449,00 |
| 19.07.2022 | 14,90 | 15,27 | 14,87 | 15,16 | 4,26% | 30.099.577,00 |
| 18.07.2022 | 14,83 | 15,16 | 14,52 | 14,54 | 0,48% | 31.995.037,00 |
| 15.07.2022 | 14,49 | 14,56 | 14,05 | 14,47 | 1,54% | 30.181.951,00 |
| 14.07.2022 | 14,18 | 14,87 | 14,05 | 14,25 | -0,42% | 39.441.412,00 |