Börse:
23,343$
4,21%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
23,292$
Ask:
23,393$
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 22,32 | 23,40 | 22,10 | 23,35 | 4,24% | 40.135.145,00 |
| 14.05.2021 | 21,43 | 22,48 | 21,43 | 22,40 | 5,61% | 38.956.408,00 |
| 13.05.2021 | 20,88 | 21,42 | 20,62 | 21,21 | 2,17% | 34.960.297,00 |
| 12.05.2021 | 21,36 | 21,69 | 20,69 | 20,76 | -3,76% | 34.239.994,00 |
| 11.05.2021 | 21,07 | 21,70 | 20,91 | 21,57 | -1,95% | 36.911.803,00 |
| 10.05.2021 | 22,23 | 22,54 | 21,96 | 22,00 | 0,00% | 32.298.201,00 |
| 07.05.2021 | 21,40 | 22,19 | 21,27 | 22,00 | 2,37% | 31.903.876,00 |
| 06.05.2021 | 21,51 | 21,75 | 21,16 | 21,49 | -0,37% | 25.374.721,00 |
| 05.05.2021 | 21,35 | 21,87 | 21,19 | 21,57 | 0,70% | 27.798.058,00 |
| 04.05.2021 | 21,78 | 21,99 | 20,94 | 21,42 | -2,41% | 35.802.305,00 |
| 03.05.2021 | 21,87 | 22,01 | 21,40 | 21,95 | 1,06% | 27.191.655,00 |
| 30.04.2021 | 21,17 | 21,88 | 21,08 | 21,72 | 1,97% | 31.071.408,00 |
| 29.04.2021 | 21,94 | 22,15 | 21,21 | 21,30 | -1,84% | 34.240.114,00 |
| 28.04.2021 | 21,64 | 21,89 | 21,48 | 21,70 | -0,28% | 22.368.448,00 |
| 27.04.2021 | 22,01 | 22,07 | 21,60 | 21,76 | -1,27% | 26.530.516,00 |
| 26.04.2021 | 21,52 | 22,05 | 21,48 | 22,04 | 4,41% | 45.279.798,00 |
| 23.04.2021 | 20,27 | 21,20 | 20,18 | 21,11 | 5,18% | 47.932.213,00 |
| 22.04.2021 | 21,58 | 21,61 | 20,04 | 20,07 | -4,47% | 72.045.597,00 |
| 21.04.2021 | 20,01 | 21,03 | 19,64 | 21,01 | 3,14% | 48.942.023,00 |
| 20.04.2021 | 21,02 | 21,02 | 19,96 | 20,37 | -5,48% | 48.351.907,00 |
| 19.04.2021 | 21,97 | 21,99 | 21,37 | 21,55 | -2,18% | 26.646.665,00 |
| 16.04.2021 | 22,06 | 22,36 | 21,87 | 22,03 | -0,45% | 25.794.282,00 |
| 15.04.2021 | 22,65 | 22,67 | 21,70 | 22,13 | -1,07% | 34.171.463,00 |
| 14.04.2021 | 22,95 | 23,35 | 22,20 | 22,37 | -0,84% | 33.722.780,00 |
| 13.04.2021 | 22,18 | 22,65 | 21,66 | 22,56 | -1,53% | 44.575.684,00 |
| 12.04.2021 | 23,23 | 23,32 | 22,72 | 22,91 | -2,68% | 26.167.210,00 |
| 09.04.2021 | 23,45 | 23,67 | 23,25 | 23,54 | -0,47% | 21.188.826,00 |
| 08.04.2021 | 23,88 | 23,88 | 22,63 | 23,65 | -1,17% | 28.381.809,00 |
| 07.04.2021 | 24,19 | 24,59 | 23,82 | 23,93 | -0,54% | 27.509.409,00 |
| 06.04.2021 | 24,20 | 24,50 | 23,91 | 24,06 | -0,70% | 30.827.499,00 |
| 05.04.2021 | 24,46 | 24,85 | 24,16 | 24,23 | 1,55% | 33.380.992,00 |
| 01.04.2021 | 24,02 | 24,23 | 23,65 | 23,86 | -0,17% | 25.956.190,00 |
| 31.03.2021 | 24,03 | 24,12 | 23,61 | 23,90 | -0,91% | 29.567.036,00 |
| 30.03.2021 | 23,10 | 24,20 | 23,02 | 24,12 | 5,28% | 39.441.424,00 |
| 29.03.2021 | 23,16 | 23,19 | 22,40 | 22,91 | -0,09% | 30.249.736,00 |
| 26.03.2021 | 23,14 | 23,29 | 22,28 | 22,93 | 0,70% | 36.972.430,00 |
| 25.03.2021 | 21,25 | 22,92 | 21,02 | 22,77 | 4,40% | 49.746.885,00 |
| 24.03.2021 | 22,79 | 23,18 | 21,76 | 21,81 | -2,07% | 44.703.867,00 |
| 23.03.2021 | 23,35 | 23,66 | 22,08 | 22,27 | -6,55% | 55.290.735,00 |
| 22.03.2021 | 24,62 | 24,70 | 23,76 | 23,83 | -4,57% | 42.676.036,00 |
| 19.03.2021 | 24,68 | 25,11 | 23,88 | 24,97 | 1,09% | 49.461.204,00 |
| 18.03.2021 | 25,12 | 26,09 | 24,55 | 24,70 | -1,83% | 53.368.955,00 |
| 17.03.2021 | 24,12 | 25,22 | 23,90 | 25,16 | 2,82% | 38.540.131,00 |
| 16.03.2021 | 25,11 | 25,25 | 24,31 | 24,47 | -2,78% | 47.923.579,00 |
| 15.03.2021 | 24,55 | 25,94 | 24,21 | 25,17 | 7,70% | 94.133.688,00 |
| 12.03.2021 | 22,18 | 23,54 | 22,13 | 23,37 | 5,51% | 55.260.300,00 |
| 11.03.2021 | 22,00 | 22,50 | 21,77 | 22,15 | 1,84% | 38.496.802,00 |
| 10.03.2021 | 21,67 | 22,48 | 21,37 | 21,75 | 0,69% | 43.805.445,00 |
| 09.03.2021 | 21,59 | 21,81 | 20,66 | 21,60 | 0,61% | 39.743.550,00 |
| 08.03.2021 | 20,78 | 21,71 | 20,65 | 21,47 | 4,99% | 39.099.270,00 |
| 05.03.2021 | 21,40 | 21,50 | 18,94 | 20,45 | -3,72% | 56.517.056,00 |
| 04.03.2021 | 22,28 | 22,42 | 20,41 | 21,24 | -4,19% | 55.459.942,00 |
| 03.03.2021 | 21,87 | 22,59 | 21,73 | 22,17 | 3,40% | 47.608.505,00 |
| 02.03.2021 | 21,28 | 21,63 | 21,12 | 21,44 | 1,23% | 26.537.532,00 |
| 01.03.2021 | 21,75 | 22,29 | 21,05 | 21,18 | 1,15% | 44.591.471,00 |
| 26.02.2021 | 20,61 | 21,43 | 20,34 | 20,94 | 0,38% | 37.289.333,00 |
| 25.02.2021 | 22,13 | 22,44 | 20,38 | 20,86 | -4,40% | 65.571.016,00 |
| 24.02.2021 | 20,87 | 22,12 | 20,75 | 21,82 | 5,61% | 74.610.191,00 |
| 23.02.2021 | 20,68 | 21,05 | 18,74 | 20,66 | 1,08% | 78.817.583,00 |
| 22.02.2021 | 19,84 | 21,11 | 19,31 | 20,44 | 9,42% | 99.937.738,00 |
| 19.02.2021 | 17,90 | 18,83 | 17,78 | 18,68 | 5,48% | 48.663.754,00 |
| 18.02.2021 | 17,83 | 17,98 | 17,45 | 17,71 | -1,56% | 26.328.174,00 |
| 17.02.2021 | 17,69 | 18,34 | 17,48 | 17,99 | 0,95% | 35.650.701,00 |
| 16.02.2021 | 17,63 | 17,90 | 17,51 | 17,82 | 3,18% | 33.615.509,00 |
| 12.02.2021 | 17,01 | 17,49 | 16,92 | 17,27 | 1,65% | 27.522.539,00 |
| 11.02.2021 | 17,30 | 17,40 | 16,79 | 16,99 | -2,41% | 38.746.350,00 |
| 10.02.2021 | 17,55 | 17,68 | 17,27 | 17,41 | -0,17% | 28.503.035,00 |
| 09.02.2021 | 17,74 | 17,76 | 17,34 | 17,44 | -1,86% | 29.972.940,00 |
| 08.02.2021 | 17,32 | 18,09 | 17,24 | 17,77 | 3,37% | 44.177.522,00 |
| 05.02.2021 | 17,60 | 17,67 | 17,07 | 17,19 | -1,21% | 30.292.519,00 |
| 04.02.2021 | 17,48 | 17,59 | 17,31 | 17,40 | -1,14% | 37.084.659,00 |
| 03.02.2021 | 16,61 | 17,72 | 16,49 | 17,60 | 6,09% | 61.414.802,00 |
| 02.02.2021 | 17,03 | 17,26 | 16,55 | 16,59 | -1,48% | 39.287.766,00 |
| 01.02.2021 | 17,25 | 17,33 | 16,33 | 16,84 | -1,92% | 49.436.027,00 |
| 29.01.2021 | 18,69 | 18,73 | 16,75 | 17,17 | -5,14% | 109.960.573,00 |
| 28.01.2021 | 20,33 | 21,77 | 16,82 | 18,10 | 9,30% | 311.512.799,00 |
| 27.01.2021 | 15,42 | 17,81 | 15,38 | 16,56 | 6,63% | 178.528.995,00 |
| 26.01.2021 | 15,52 | 15,77 | 15,33 | 15,53 | 0,65% | 44.571.079,00 |
| 25.01.2021 | 15,52 | 15,56 | 15,02 | 15,43 | -2,47% | 61.954.503,00 |
| 22.01.2021 | 15,57 | 15,84 | 15,46 | 15,82 | -0,06% | 39.126.567,00 |
| 21.01.2021 | 15,99 | 16,22 | 15,56 | 15,83 | -2,10% | 50.726.587,00 |
| 20.01.2021 | 16,17 | 16,39 | 15,84 | 16,17 | 1,25% | 42.354.452,00 |
| 19.01.2021 | 15,99 | 16,27 | 15,89 | 15,97 | 1,33% | 39.740.241,00 |
| 15.01.2021 | 16,17 | 16,28 | 15,74 | 15,76 | -4,14% | 55.175.843,00 |
| 14.01.2021 | 15,83 | 16,60 | 15,82 | 16,44 | 5,86% | 79.900.858,00 |
| 13.01.2021 | 15,29 | 15,63 | 15,11 | 15,53 | 0,98% | 42.629.315,00 |
| 12.01.2021 | 15,08 | 15,43 | 14,88 | 15,38 | 2,53% | 45.742.438,00 |
| 11.01.2021 | 14,82 | 15,04 | 14,71 | 15,00 | -0,86% | 40.701.329,00 |
| 08.01.2021 | 15,43 | 15,53 | 15,00 | 15,13 | -1,63% | 55.656.357,00 |
| 07.01.2021 | 15,67 | 15,87 | 15,38 | 15,38 | -0,90% | 48.187.872,00 |
| 06.01.2021 | 15,45 | 15,80 | 15,17 | 15,52 | 0,58% | 63.707.974,00 |
| 05.01.2021 | 14,92 | 15,63 | 14,87 | 15,43 | 1,98% | 53.368.182,00 |
| 04.01.2021 | 15,85 | 15,88 | 15,03 | 15,13 | -4,06% | 69.732.465,00 |
| 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% | 49.520.154,00 |
| 29.12.2020 | 16,32 | 16,41 | 15,75 | 15,86 | -1,25% | 51.559.537,00 |
| 28.12.2020 | 15,97 | 16,46 | 15,91 | 16,06 | 2,55% | 61.099.035,00 |
| 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% | 62.603.762,00 |
| 22.12.2020 | 16,34 | 16,38 | 15,45 | 15,48 | -3,85% | 75.439.216,00 |