12,971€
-2,72%
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 | 12,89 | 13,35 | 12,88 | 13,33 | 5,39% | 8.880,00 |
| 17.04.2024 | 12,41 | 12,78 | 12,41 | 12,65 | 3,57% | 1.743,00 |
| 16.04.2024 | 12,24 | 12,24 | 12,14 | 12,21 | -0,80% | 7.439,00 |
| 15.04.2024 | 12,49 | 12,49 | 12,31 | 12,31 | -3,53% | 1.077,00 |
| 12.04.2024 | 12,73 | 12,76 | 12,73 | 12,76 | -0,03% | 1.386,00 |
| 11.04.2024 | 12,49 | 12,76 | 12,49 | 12,76 | -1,16% | 1.256,00 |
| 10.04.2024 | 13,06 | 13,29 | 12,89 | 12,91 | 0,51% | 1.226,00 |
| 09.04.2024 | 12,86 | 12,86 | 12,85 | 12,85 | -0,63% | 280,00 |
| 08.04.2024 | 12,71 | 12,96 | 12,71 | 12,93 | 0,89% | 285,00 |
| 05.04.2024 | 12,84 | 12,86 | 12,73 | 12,82 | -2,30% | 2.554,00 |
| 04.04.2024 | 13,13 | 13,14 | 13,10 | 13,12 | -0,56% | 48,00 |
| 03.04.2024 | 13,44 | 13,44 | 13,19 | 13,19 | -2,21% | 2.860,00 |
| 02.04.2024 | 14,35 | 14,35 | 13,46 | 13,49 | -4,70% | 1.560,00 |
| 28.03.2024 | 14,20 | 14,23 | 14,13 | 14,16 | 1,35% | 1.184,00 |
| 27.03.2024 | 13,83 | 13,97 | 13,82 | 13,97 | 1,07% | 1.072,00 |
| 26.03.2024 | 13,80 | 13,84 | 13,80 | 13,82 | 1,02% | 1.101,00 |
| 25.03.2024 | 13,58 | 13,68 | 13,58 | 13,68 | 0,15% | 1.242,00 |
| 22.03.2024 | 13,60 | 13,66 | 13,58 | 13,66 | 1,23% | 1.455,00 |
| 21.03.2024 | 13,52 | 13,56 | 13,49 | 13,49 | 2,55% | 34,00 |
| 20.03.2024 | 12,85 | 13,22 | 12,85 | 13,16 | 2,11% | 3.885,00 |
| 19.03.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,77% | - |
| 18.03.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 1,17% | - |
| 15.03.2024 | 12,89 | 12,89 | 12,81 | 12,84 | 0,39% | 453,00 |
| 14.03.2024 | 12,86 | 12,86 | 12,79 | 12,79 | -0,73% | 1.000,00 |
| 13.03.2024 | 12,77 | 12,88 | 12,71 | 12,88 | 0,34% | 919,00 |
| 12.03.2024 | 13,38 | 13,38 | 12,82 | 12,84 | -3,91% | 3.550,00 |
| 11.03.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,07% | - |
| 08.03.2024 | 13,51 | 13,51 | 13,45 | 13,50 | -0,53% | 282,00 |
| 07.03.2024 | 13,53 | 13,69 | 13,53 | 13,57 | -0,38% | 57,00 |
| 06.03.2024 | 13,49 | 13,63 | 13,46 | 13,63 | 3,01% | 1.498,00 |
| 05.03.2024 | 13,62 | 13,74 | 13,15 | 13,23 | -5,84% | 6.616,00 |
| 04.03.2024 | 14,48 | 14,79 | 14,05 | 14,05 | -1,60% | 2.530,00 |
| 01.03.2024 | 14,50 | 14,56 | 14,28 | 14,28 | -1,15% | 5.651,00 |
| 29.02.2024 | 14,21 | 14,50 | 14,21 | 14,44 | 0,98% | 7.886,00 |
| 28.02.2024 | 14,24 | 14,31 | 14,24 | 14,30 | -0,60% | 90,00 |
| 27.02.2024 | 14,04 | 14,42 | 13,86 | 14,39 | 1,35% | 14.964,00 |
| 26.02.2024 | 13,95 | 14,20 | 13,92 | 14,20 | 1,24% | 635,00 |
| 23.02.2024 | 14,05 | 14,07 | 13,96 | 14,02 | -0,01% | 3.171,00 |
| 22.02.2024 | 13,78 | 14,02 | 13,78 | 14,02 | 2,54% | 815,00 |
| 21.02.2024 | 13,55 | 13,72 | 13,46 | 13,68 | 1,23% | 1.174,00 |
| 20.02.2024 | 13,48 | 13,70 | 13,44 | 13,51 | -2,10% | 780,00 |
| 19.02.2024 | 13,69 | 13,85 | 13,64 | 13,80 | 0,19% | 1.577,00 |
| 16.02.2024 | 13,85 | 13,87 | 13,71 | 13,77 | -1,32% | 643,00 |
| 15.02.2024 | 13,94 | 13,99 | 13,89 | 13,96 | 0,87% | 1.672,00 |
| 14.02.2024 | 13,79 | 13,84 | 13,74 | 13,84 | 1,63% | 380,00 |
| 13.02.2024 | 13,90 | 13,90 | 13,50 | 13,62 | -1,45% | 1.569,00 |
| 12.02.2024 | 13,73 | 13,82 | 13,73 | 13,82 | 1,13% | 2.337,00 |
| 09.02.2024 | 13,95 | 14,00 | 13,66 | 13,66 | 0,23% | 6.378,00 |
| 08.02.2024 | 13,80 | 13,89 | 13,63 | 13,63 | -0,47% | 3.590,00 |
| 07.02.2024 | 13,75 | 13,90 | 13,67 | 13,69 | -0,48% | 1.912,00 |
| 06.02.2024 | 13,28 | 13,80 | 13,28 | 13,76 | 2,78% | 2.321,00 |
| 05.02.2024 | 13,28 | 13,39 | 13,19 | 13,39 | -1,36% | 1.091,00 |
| 02.02.2024 | 13,19 | 13,57 | 13,13 | 13,57 | 5,62% | 28.295,00 |
| 01.02.2024 | 13,33 | 13,36 | 12,85 | 12,85 | -3,77% | 1.403,00 |
| 31.01.2024 | 13,46 | 13,46 | 13,29 | 13,35 | -1,29% | 3.052,00 |
| 30.01.2024 | 13,80 | 13,80 | 13,48 | 13,53 | -2,23% | 1.777,00 |
| 29.01.2024 | 13,72 | 14,23 | 13,46 | 13,84 | -0,85% | 14.265,00 |
| 26.01.2024 | 14,00 | 14,54 | 13,94 | 13,95 | 0,03% | 13.370,00 |
| 25.01.2024 | 12,79 | 14,00 | 12,50 | 13,95 | 8,98% | 16.549,00 |
| 24.01.2024 | 12,93 | 13,07 | 12,80 | 12,80 | -1,33% | 4.535,00 |
| 23.01.2024 | 12,84 | 13,21 | 12,78 | 12,97 | 2,85% | 7.063,00 |
| 22.01.2024 | 12,45 | 12,80 | 12,45 | 12,61 | 1,86% | 8.271,00 |
| 19.01.2024 | 12,76 | 12,76 | 12,38 | 12,38 | 2,31% | 2.048,00 |
| 18.01.2024 | 11,90 | 12,12 | 11,90 | 12,10 | 0,87% | 2.891,00 |
| 17.01.2024 | 12,05 | 12,14 | 11,93 | 12,00 | 0,99% | 8.199,00 |
| 16.01.2024 | 12,06 | 12,06 | 11,88 | 11,88 | -2,06% | 1.079,00 |
| 15.01.2024 | 12,23 | 12,23 | 12,07 | 12,13 | -0,87% | 3.776,00 |
| 12.01.2024 | 13,24 | 13,30 | 12,18 | 12,24 | -7,12% | 11.195,00 |
| 11.01.2024 | 13,12 | 13,26 | 13,06 | 13,17 | 0,40% | 2.817,00 |
| 10.01.2024 | 13,10 | 13,12 | 13,02 | 13,12 | -1,55% | 463,00 |
| 09.01.2024 | 13,20 | 13,33 | 13,10 | 13,33 | 1,68% | 1.193,00 |
| 08.01.2024 | 12,49 | 13,15 | 12,45 | 13,11 | 6,64% | 7.988,00 |
| 05.01.2024 | 11,91 | 12,35 | 11,91 | 12,29 | 1,94% | 858,00 |
| 04.01.2024 | 11,89 | 12,06 | 11,89 | 12,06 | 1,12% | 881,00 |
| 03.01.2024 | 12,24 | 12,24 | 11,86 | 11,92 | -3,57% | 8.368,00 |
| 02.01.2024 | 12,36 | 12,56 | 12,31 | 12,37 | -2,14% | 2.154,00 |
| 29.12.2023 | 12,64 | 12,64 | 12,64 | 12,64 | 0,25% | - |
| 28.12.2023 | 12,61 | 12,61 | 12,57 | 12,60 | -0,05% | 659,00 |
| 27.12.2023 | 12,79 | 12,80 | 12,52 | 12,61 | -2,90% | 18.050,00 |
| 22.12.2023 | 12,36 | 13,00 | 12,32 | 12,99 | -0,29% | 8.107,00 |
| 21.12.2023 | 12,99 | 13,11 | 12,84 | 13,02 | -0,35% | 1.729,00 |
| 20.12.2023 | 12,85 | 13,08 | 12,85 | 13,07 | 0,11% | 8.016,00 |
| 19.12.2023 | 13,06 | 13,06 | 13,06 | 13,06 | 0,54% | - |
| 18.12.2023 | 13,03 | 13,08 | 12,96 | 12,99 | -2,36% | 2.400,00 |
| 15.12.2023 | 13,37 | 13,45 | 13,28 | 13,30 | 0,64% | 6.315,00 |
| 14.12.2023 | 12,95 | 13,22 | 12,91 | 13,22 | 3,59% | 4.559,00 |
| 13.12.2023 | 13,08 | 13,13 | 12,71 | 12,76 | -1,89% | 3.576,00 |
| 12.12.2023 | 12,69 | 13,00 | 12,69 | 13,00 | 2,20% | 1.162,00 |
| 11.12.2023 | 12,80 | 12,88 | 12,71 | 12,72 | -1,47% | 3.011,00 |
| 08.12.2023 | 12,89 | 12,98 | 12,86 | 12,91 | 0,92% | 1.604,00 |
| 07.12.2023 | 12,47 | 13,00 | 12,45 | 12,80 | 1,20% | 15.508,00 |
| 06.12.2023 | 12,17 | 12,67 | 12,13 | 12,64 | 3,32% | 7.076,00 |
| 05.12.2023 | 12,29 | 12,29 | 12,17 | 12,24 | -1,58% | 1.135,00 |
| 04.12.2023 | 11,90 | 12,43 | 11,90 | 12,43 | 8,88% | 13.140,00 |
| 01.12.2023 | 11,43 | 11,46 | 11,39 | 11,42 | 1,12% | 1.329,00 |
| 30.11.2023 | 11,19 | 11,29 | 11,19 | 11,29 | 0,50% | 2.726,00 |
| 29.11.2023 | 11,04 | 11,32 | 11,04 | 11,24 | 1,98% | 5.202,00 |
| 28.11.2023 | 11,18 | 11,18 | 11,02 | 11,02 | -1,06% | 657,00 |
| 27.11.2023 | 11,21 | 11,26 | 11,12 | 11,14 | -0,73% | 300,00 |
| 24.11.2023 | 11,32 | 11,33 | 11,22 | 11,22 | -1,20% | 8.701,00 |