Börse:
16,965€
-0,73%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
16,938€
Ask:
16,992€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 16,92 | 17,23 | 16,81 | 16,97 | -1,39% | - |
| 02.08.2021 | 17,14 | 17,50 | 17,14 | 17,20 | -2,82% | 8.033,00 |
| 30.07.2021 | 17,31 | 17,70 | 17,31 | 17,70 | -1,64% | - |
| 29.07.2021 | 18,36 | 18,36 | 17,97 | 18,00 | -1,21% | 790,00 |
| 28.07.2021 | 18,07 | 18,24 | 18,05 | 18,22 | -0,94% | 497,00 |
| 27.07.2021 | 18,59 | 18,59 | 18,39 | 18,39 | 0,50% | 500,00 |
| 26.07.2021 | 17,63 | 18,30 | 17,58 | 18,30 | 0,78% | 1.270,00 |
| 23.07.2021 | 17,92 | 18,21 | 17,91 | 18,16 | 1,61% | 1.416,00 |
| 22.07.2021 | 17,96 | 18,30 | 17,87 | 17,87 | 1,19% | 1.088,00 |
| 21.07.2021 | 17,38 | 17,73 | 17,38 | 17,66 | 4,96% | 955,00 |
| 20.07.2021 | 16,20 | 16,83 | 16,20 | 16,83 | 5,94% | 3.695,00 |
| 19.07.2021 | 16,73 | 16,73 | 15,55 | 15,88 | -8,57% | 6.472,00 |
| 16.07.2021 | 17,24 | 17,51 | 17,24 | 17,37 | 0,99% | 122,00 |
| 15.07.2021 | 17,32 | 17,48 | 17,20 | 17,20 | -1,71% | 495,00 |
| 14.07.2021 | 17,09 | 17,50 | 17,09 | 17,50 | 1,86% | 300,00 |
| 13.07.2021 | 17,46 | 17,60 | 17,18 | 17,18 | -1,63% | 1.237,00 |
| 12.07.2021 | 17,30 | 17,60 | 17,30 | 17,46 | 2,19% | 390,00 |
| 09.07.2021 | 17,09 | 17,09 | 17,09 | 17,09 | 1,88% | - |
| 08.07.2021 | 16,98 | 16,98 | 16,48 | 16,77 | -5,57% | 12.875,00 |
| 07.07.2021 | 17,60 | 18,00 | 17,60 | 17,76 | -2,19% | 4.050,00 |
| 06.07.2021 | 18,10 | 18,16 | 18,10 | 18,16 | -0,46% | 187,00 |
| 05.07.2021 | 18,00 | 18,38 | 18,00 | 18,25 | 0,80% | 1.196,00 |
| 02.07.2021 | 17,90 | 18,10 | 17,90 | 18,10 | 0,47% | 330,00 |
| 01.07.2021 | 17,84 | 18,08 | 17,84 | 18,02 | 0,01% | 400,00 |
| 30.06.2021 | 17,64 | 18,02 | 17,64 | 18,02 | 1,13% | 625,00 |
| 29.06.2021 | 17,84 | 17,98 | 17,81 | 17,81 | 0,06% | 1.420,00 |
| 28.06.2021 | 18,52 | 18,52 | 17,76 | 17,80 | -4,41% | 1.309,00 |
| 25.06.2021 | 18,62 | 18,88 | 18,62 | 18,63 | -0,52% | 588,00 |
| 24.06.2021 | 18,69 | 18,75 | 18,38 | 18,72 | 0,43% | 447,00 |
| 23.06.2021 | 18,56 | 18,67 | 18,47 | 18,64 | 0,69% | - |
| 22.06.2021 | 18,84 | 18,94 | 18,35 | 18,52 | -0,48% | - |
| 21.06.2021 | 18,56 | 18,85 | 18,44 | 18,61 | -1,50% | 510,00 |
| 18.06.2021 | 18,89 | 18,89 | 18,89 | 18,89 | 1,61% | - |
| 17.06.2021 | 18,92 | 19,11 | 18,52 | 18,59 | -0,61% | 6.169,00 |
| 16.06.2021 | 18,69 | 18,70 | 18,69 | 18,70 | 0,14% | 270,00 |
| 15.06.2021 | 18,88 | 18,88 | 18,68 | 18,68 | -2,31% | 2.502,00 |
| 14.06.2021 | 19,35 | 19,81 | 19,12 | 19,12 | -1,38% | 430,00 |
| 11.06.2021 | 19,16 | 19,39 | 19,16 | 19,39 | 0,91% | - |
| 10.06.2021 | 19,86 | 19,86 | 19,21 | 19,21 | -2,92% | 220,00 |
| 09.06.2021 | 19,83 | 19,83 | 19,76 | 19,79 | 0,17% | 1.036,00 |
| 08.06.2021 | 20,00 | 20,02 | 19,76 | 19,76 | -0,85% | 1.917,00 |
| 07.06.2021 | 19,85 | 20,36 | 19,67 | 19,93 | -1,09% | 305,00 |
| 04.06.2021 | 20,50 | 20,74 | 19,93 | 20,15 | -3,40% | 550,00 |
| 03.06.2021 | 21,18 | 21,19 | 20,62 | 20,86 | -1,22% | 1.445,00 |
| 02.06.2021 | 20,18 | 21,31 | 20,07 | 21,12 | 4,70% | 3.366,00 |
| 01.06.2021 | 19,83 | 20,50 | 19,77 | 20,17 | 1,46% | 6.913,00 |
| 31.05.2021 | 19,94 | 19,95 | 19,88 | 19,88 | -0,52% | 350,00 |
| 28.05.2021 | 20,19 | 20,40 | 19,84 | 19,98 | 1,79% | 3.762,00 |
| 27.05.2021 | 19,59 | 19,81 | 19,25 | 19,63 | 0,84% | 5.067,00 |
| 26.05.2021 | 19,12 | 19,51 | 18,99 | 19,47 | 1,04% | 215,00 |
| 25.05.2021 | 18,85 | 19,73 | 18,81 | 19,27 | 2,92% | 1.191,00 |
| 21.05.2021 | 18,56 | 18,91 | 18,47 | 18,72 | 2,11% | 235,00 |
| 20.05.2021 | 18,74 | 18,98 | 18,25 | 18,33 | -3,38% | - |
| 19.05.2021 | 18,91 | 19,13 | 18,51 | 18,98 | -1,86% | 525,00 |
| 18.05.2021 | 19,32 | 19,61 | 18,90 | 19,34 | 1,95% | 299,00 |
| 17.05.2021 | 18,61 | 19,03 | 18,20 | 18,97 | 3,00% | 311,00 |
| 14.05.2021 | 17,68 | 18,46 | 17,54 | 18,41 | 7,22% | 1.317,00 |
| 13.05.2021 | 17,35 | 17,65 | 16,82 | 17,17 | -1,76% | 650,00 |
| 12.05.2021 | 17,71 | 17,93 | 17,29 | 17,48 | -1,49% | 2.375,00 |
| 11.05.2021 | 17,88 | 17,90 | 17,19 | 17,75 | -3,54% | 200,00 |
| 10.05.2021 | 18,25 | 18,52 | 18,09 | 18,40 | 1,74% | 1.398,00 |
| 07.05.2021 | 17,83 | 18,26 | 17,48 | 18,08 | 2,42% | 10,00 |
| 06.05.2021 | 17,94 | 18,29 | 17,55 | 17,65 | -2,93% | 3.307,00 |
| 05.05.2021 | 17,85 | 18,19 | 17,70 | 18,19 | 3,28% | 581,00 |
| 04.05.2021 | 18,16 | 18,29 | 17,43 | 17,61 | -2,42% | 4.452,00 |
| 03.05.2021 | 18,14 | 18,38 | 17,73 | 18,05 | 0,76% | 2.641,00 |
| 30.04.2021 | 17,44 | 18,13 | 17,34 | 17,91 | 1,39% | 325,00 |
| 29.04.2021 | 18,03 | 18,27 | 17,62 | 17,66 | -1,92% | 671,00 |
| 28.04.2021 | 18,04 | 18,30 | 17,77 | 18,01 | 0,51% | 940,00 |
| 27.04.2021 | 18,27 | 18,43 | 17,89 | 17,92 | -0,87% | 3.317,00 |
| 26.04.2021 | 17,51 | 18,25 | 17,40 | 18,08 | 4,15% | 2.846,00 |
| 23.04.2021 | 16,78 | 17,38 | 16,70 | 17,35 | 1,93% | 413,00 |
| 22.04.2021 | 17,75 | 18,07 | 16,98 | 17,03 | -0,94% | 4.074,00 |
| 21.04.2021 | 16,67 | 17,30 | 16,44 | 17,19 | 2,10% | 9.995,00 |
| 20.04.2021 | 17,73 | 17,82 | 16,59 | 16,83 | -6,57% | 2.641,00 |
| 19.04.2021 | 18,35 | 18,42 | 17,77 | 18,02 | -1,66% | 7.251,00 |
| 16.04.2021 | 18,45 | 18,65 | 18,24 | 18,32 | -0,32% | 2.170,00 |
| 15.04.2021 | 18,72 | 18,99 | 18,15 | 18,38 | -1,55% | 7.677,00 |
| 14.04.2021 | 18,82 | 19,44 | 18,57 | 18,67 | 0,23% | 1.359,00 |
| 13.04.2021 | 19,23 | 19,36 | 18,14 | 18,63 | -2,49% | 3.961,00 |
| 12.04.2021 | 19,77 | 20,09 | 19,08 | 19,10 | -2,38% | 483,00 |
| 09.04.2021 | 20,03 | 20,05 | 19,55 | 19,57 | -0,44% | 180,00 |
| 08.04.2021 | 20,36 | 20,61 | 19,20 | 19,66 | -2,75% | 1.600,00 |
| 07.04.2021 | 20,34 | 20,67 | 20,05 | 20,21 | -0,80% | 227,00 |
| 06.04.2021 | 20,43 | 20,70 | 20,19 | 20,37 | 0,67% | 3.923,00 |
| 01.04.2021 | 20,48 | 20,60 | 20,10 | 20,24 | -0,86% | 2.361,00 |
| 31.03.2021 | 20,60 | 20,69 | 20,11 | 20,41 | -0,12% | 6.632,00 |
| 30.03.2021 | 19,44 | 20,49 | 19,32 | 20,44 | 6,14% | 1.803,00 |
| 29.03.2021 | 19,35 | 19,83 | 19,05 | 19,26 | 0,35% | 1.361,00 |
| 26.03.2021 | 19,41 | 19,81 | 18,91 | 19,19 | 0,37% | 1.125,00 |
| 25.03.2021 | 18,52 | 19,47 | 17,82 | 19,12 | 2,47% | 5.417,00 |
| 24.03.2021 | 18,76 | 19,59 | 18,58 | 18,66 | -0,37% | 4.377,00 |
| 23.03.2021 | 19,95 | 20,01 | 18,72 | 18,73 | -6,96% | 7.510,00 |
| 22.03.2021 | 21,31 | 21,31 | 19,91 | 20,13 | -3,41% | 2.285,00 |
| 19.03.2021 | 20,73 | 21,12 | 20,11 | 20,84 | -1,15% | 23.127,00 |
| 18.03.2021 | 21,07 | 21,86 | 20,79 | 21,08 | 0,45% | 29.189,00 |
| 17.03.2021 | 20,68 | 21,05 | 20,15 | 20,99 | 1,70% | 2.593,00 |
| 16.03.2021 | 21,10 | 21,44 | 20,44 | 20,64 | -2,05% | 12.585,00 |
| 15.03.2021 | 19,73 | 21,76 | 19,47 | 21,07 | 8,05% | 32.613,00 |
| 12.03.2021 | 18,44 | 19,71 | 18,31 | 19,50 | 6,01% | 4.675,00 |