Börse:
16,582€
4,17%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
16,568€
Ask:
16,596€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 16,14 | 16,58 | 16,14 | 16,58 | 4,17% | 6.229,00 |
| 16.05.2022 | 15,86 | 16,20 | 15,65 | 15,92 | 2,12% | 871,00 |
| 13.05.2022 | 15,42 | 15,66 | 15,20 | 15,59 | 2,66% | 11.616,00 |
| 12.05.2022 | 15,35 | 15,37 | 14,69 | 15,18 | -4,03% | 5.052,00 |
| 11.05.2022 | 15,88 | 15,97 | 15,62 | 15,82 | 2,00% | 585,00 |
| 10.05.2022 | 15,33 | 16,00 | 15,26 | 15,51 | -2,22% | 5.029,00 |
| 09.05.2022 | 16,75 | 16,75 | 15,80 | 15,86 | -7,09% | 10.156,00 |
| 06.05.2022 | 17,29 | 17,77 | 16,75 | 17,07 | -4,76% | 8.315,00 |
| 05.05.2022 | 18,19 | 18,39 | 17,91 | 17,93 | 0,53% | 3.161,00 |
| 04.05.2022 | 18,03 | 18,35 | 17,83 | 17,83 | 0,19% | 5.259,00 |
| 03.05.2022 | 17,72 | 17,87 | 17,43 | 17,80 | 1,71% | 7.501,00 |
| 02.05.2022 | 18,09 | 18,09 | 17,50 | 17,50 | -4,95% | 2.890,00 |
| 29.04.2022 | 18,31 | 18,43 | 18,22 | 18,41 | 3,17% | 6.340,00 |
| 28.04.2022 | 18,14 | 18,50 | 17,85 | 17,85 | -0,73% | 3.486,00 |
| 27.04.2022 | 17,54 | 17,98 | 17,53 | 17,98 | 0,22% | 7.868,00 |
| 26.04.2022 | 18,74 | 18,87 | 17,89 | 17,94 | -4,38% | 6.424,00 |
| 25.04.2022 | 18,65 | 18,76 | 18,27 | 18,76 | -0,77% | 7.497,00 |
| 22.04.2022 | 19,00 | 19,53 | 18,83 | 18,91 | -0,78% | 5.140,00 |
| 21.04.2022 | 18,50 | 20,00 | 18,50 | 19,05 | 4,61% | 63.706,00 |
| 20.04.2022 | 18,15 | 18,43 | 18,03 | 18,21 | 0,08% | 1.584,00 |
| 19.04.2022 | 17,49 | 18,22 | 17,13 | 18,20 | 2,86% | 16.202,00 |
| 14.04.2022 | 17,23 | 18,01 | 17,22 | 17,69 | 1,67% | 12.922,00 |
| 13.04.2022 | 15,78 | 17,40 | 15,78 | 17,40 | 11,24% | 60.590,00 |
| 12.04.2022 | 15,55 | 15,82 | 15,40 | 15,65 | -0,15% | 3.918,00 |
| 11.04.2022 | 15,27 | 15,78 | 15,00 | 15,67 | 1,40% | 12.785,00 |
| 08.04.2022 | 15,68 | 15,75 | 15,35 | 15,45 | 0,99% | 2.125,00 |
| 07.04.2022 | 15,84 | 16,14 | 15,25 | 15,30 | -3,82% | 5.755,00 |
| 06.04.2022 | 16,20 | 16,36 | 15,48 | 15,91 | -1,78% | 12.022,00 |
| 05.04.2022 | 16,68 | 16,87 | 16,09 | 16,20 | -2,17% | 9.859,00 |
| 04.04.2022 | 16,42 | 16,65 | 16,23 | 16,56 | 0,87% | 8.277,00 |
| 01.04.2022 | 16,72 | 16,72 | 16,42 | 16,42 | -0,10% | 8.887,00 |
| 31.03.2022 | 16,40 | 16,58 | 16,24 | 16,43 | 1,49% | 4.530,00 |
| 30.03.2022 | 16,21 | 16,27 | 15,99 | 16,19 | -0,55% | 6.187,00 |
| 29.03.2022 | 15,82 | 16,55 | 15,59 | 16,28 | 5,47% | 9.116,00 |
| 28.03.2022 | 15,52 | 15,82 | 15,44 | 15,44 | 0,60% | 12.436,00 |
| 25.03.2022 | 15,17 | 15,80 | 15,17 | 15,34 | 2,76% | 7.653,00 |
| 24.03.2022 | 14,66 | 15,06 | 14,66 | 14,93 | 0,86% | 5.056,00 |
| 23.03.2022 | 14,83 | 14,95 | 14,75 | 14,80 | -0,70% | 6.918,00 |
| 22.03.2022 | 14,69 | 14,91 | 14,65 | 14,91 | 2,14% | 5.511,00 |
| 21.03.2022 | 14,97 | 15,05 | 14,53 | 14,60 | -3,48% | 32.422,00 |
| 18.03.2022 | 14,79 | 15,19 | 14,79 | 15,12 | 3,29% | 4.607,00 |
| 17.03.2022 | 14,86 | 14,93 | 14,44 | 14,64 | 0,55% | 26.034,00 |
| 16.03.2022 | 14,47 | 14,93 | 14,23 | 14,56 | 3,90% | 20.267,00 |
| 15.03.2022 | 12,98 | 14,35 | 12,71 | 14,01 | 7,82% | 33.451,00 |
| 14.03.2022 | 13,02 | 13,54 | 12,66 | 13,00 | 1,36% | 29.072,00 |
| 11.03.2022 | 13,07 | 13,37 | 12,82 | 12,82 | 0,05% | 47.989,00 |
| 10.03.2022 | 13,13 | 13,13 | 12,51 | 12,82 | -0,17% | 26.903,00 |
| 09.03.2022 | 12,53 | 13,29 | 12,53 | 12,84 | 6,20% | 79.818,00 |
| 08.03.2022 | 11,97 | 12,47 | 11,42 | 12,09 | -5,03% | 70.308,00 |
| 07.03.2022 | 13,06 | 13,35 | 12,69 | 12,73 | -5,14% | 60.366,00 |
| 04.03.2022 | 14,20 | 14,23 | 13,25 | 13,42 | -7,21% | 29.165,00 |
| 03.03.2022 | 14,73 | 15,15 | 14,22 | 14,46 | -2,76% | 20.878,00 |
| 02.03.2022 | 14,62 | 15,23 | 14,33 | 14,87 | 1,89% | 16.572,00 |
| 01.03.2022 | 15,21 | 15,41 | 14,60 | 14,60 | -5,59% | 7.156,00 |
| 28.02.2022 | 14,99 | 15,46 | 14,81 | 15,46 | 0,05% | 12.207,00 |
| 25.02.2022 | 14,82 | 15,54 | 14,82 | 15,45 | 6,27% | 15.466,00 |
| 24.02.2022 | 14,00 | 14,66 | 13,95 | 14,54 | -3,62% | 23.666,00 |
| 23.02.2022 | 15,60 | 15,77 | 15,04 | 15,09 | -3,22% | 22.084,00 |
| 22.02.2022 | 14,87 | 15,62 | 14,87 | 15,59 | -1,07% | 51.541,00 |
| 21.02.2022 | 16,05 | 16,05 | 15,51 | 15,76 | -0,23% | 16.900,00 |
| 18.02.2022 | 16,10 | 16,28 | 15,78 | 15,79 | -3,32% | 23.456,00 |
| 17.02.2022 | 16,40 | 16,46 | 16,18 | 16,33 | -1,55% | 17.861,00 |
| 16.02.2022 | 16,56 | 16,74 | 16,40 | 16,59 | 1,27% | 15.015,00 |
| 15.02.2022 | 15,62 | 16,40 | 15,54 | 16,38 | 3,01% | 60.748,00 |
| 14.02.2022 | 15,47 | 16,15 | 15,15 | 15,91 | -3,73% | 37.598,00 |
| 11.02.2022 | 16,11 | 16,61 | 16,11 | 16,52 | 0,43% | 10.239,00 |
| 10.02.2022 | 16,39 | 16,65 | 16,07 | 16,45 | 0,06% | 38.848,00 |
| 09.02.2022 | 16,23 | 16,47 | 15,99 | 16,44 | 4,26% | 24.179,00 |
| 08.02.2022 | 15,11 | 15,83 | 15,11 | 15,77 | 5,67% | 12.894,00 |
| 07.02.2022 | 14,61 | 15,17 | 14,36 | 14,92 | 5,59% | 39.065,00 |
| 04.02.2022 | 14,77 | 14,77 | 14,04 | 14,13 | -5,12% | 27.440,00 |
| 03.02.2022 | 14,90 | 14,98 | 14,62 | 14,90 | 1,20% | 25.633,00 |
| 02.02.2022 | 15,10 | 15,10 | 14,66 | 14,72 | -1,96% | 25.516,00 |
| 01.02.2022 | 14,63 | 15,04 | 14,53 | 15,01 | 4,73% | 14.397,00 |
| 31.01.2022 | 14,16 | 14,41 | 13,76 | 14,34 | 4,26% | 14.523,00 |
| 28.01.2022 | 14,39 | 14,39 | 13,40 | 13,75 | -6,21% | 28.674,00 |
| 27.01.2022 | 14,48 | 14,91 | 14,41 | 14,66 | -1,41% | 13.433,00 |
| 26.01.2022 | 14,54 | 15,00 | 14,54 | 14,87 | 3,38% | 13.325,00 |
| 25.01.2022 | 14,25 | 14,54 | 14,17 | 14,38 | 2,65% | 13.092,00 |
| 24.01.2022 | 14,51 | 14,73 | 13,91 | 14,01 | -4,71% | 21.979,00 |
| 21.01.2022 | 14,86 | 15,02 | 14,22 | 14,70 | -3,19% | 29.744,00 |
| 20.01.2022 | 15,40 | 15,64 | 14,77 | 15,19 | -1,26% | 23.660,00 |
| 19.01.2022 | 15,82 | 15,95 | 15,36 | 15,38 | -4,67% | 5.642,00 |
| 18.01.2022 | 16,19 | 16,37 | 15,85 | 16,14 | -2,09% | 29.870,00 |
| 17.01.2022 | 16,51 | 16,51 | 16,29 | 16,48 | 0,35% | 1.654,00 |
| 14.01.2022 | 16,80 | 16,93 | 16,35 | 16,42 | -2,64% | 14.861,00 |
| 13.01.2022 | 16,08 | 16,87 | 16,05 | 16,87 | 2,85% | 17.878,00 |
| 12.01.2022 | 16,77 | 16,81 | 16,35 | 16,40 | -2,02% | 8.182,00 |
| 11.01.2022 | 16,83 | 16,99 | 16,63 | 16,74 | 0,26% | 17.723,00 |
| 10.01.2022 | 17,25 | 17,25 | 16,57 | 16,69 | -2,00% | 8.027,00 |
| 07.01.2022 | 16,53 | 17,03 | 16,45 | 17,03 | 3,21% | 12.820,00 |
| 06.01.2022 | 16,51 | 16,71 | 16,26 | 16,50 | -2,32% | 7.323,00 |
| 05.01.2022 | 16,76 | 17,04 | 16,71 | 16,90 | 1,04% | 7.652,00 |
| 04.01.2022 | 16,84 | 17,21 | 16,60 | 16,72 | 0,26% | 28.593,00 |
| 03.01.2022 | 15,70 | 16,96 | 15,70 | 16,68 | 5,18% | 26.032,00 |
| 30.12.2021 | 15,95 | 16,00 | 15,86 | 15,86 | -0,81% | 2.038,00 |
| 29.12.2021 | 16,46 | 16,57 | 15,95 | 15,99 | -1,97% | 19.604,00 |
| 28.12.2021 | 15,95 | 16,39 | 15,89 | 16,31 | 1,68% | 15.761,00 |
| 27.12.2021 | 15,95 | 16,04 | 15,53 | 16,04 | -1,20% | 16.122,00 |
| 23.12.2021 | 16,00 | 16,53 | 16,00 | 16,23 | -0,32% | 6.553,00 |