Börse:
14,309€
-3,06%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
14,278€
Ask:
14,340€
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 14,75 | 14,84 | 14,08 | 14,18 | -1,43% | - |
| 08.08.2022 | 14,39 | 14,39 | 14,39 | 14,39 | -1,00% | - |
| 05.08.2022 | 14,45 | 14,54 | 14,45 | 14,54 | 1,48% | 500,00 |
| 04.08.2022 | 14,32 | 14,32 | 14,32 | 14,32 | 2,98% | - |
| 03.08.2022 | 13,73 | 13,91 | 13,73 | 13,91 | 0,26% | 105,00 |
| 02.08.2022 | 13,87 | 13,87 | 13,87 | 13,87 | 3,66% | - |
| 01.08.2022 | 13,38 | 13,38 | 13,38 | 13,38 | 2,94% | - |
| 29.07.2022 | 13,00 | 13,00 | 13,00 | 13,00 | -3,52% | 1.000,00 |
| 28.07.2022 | 13,62 | 13,62 | 13,15 | 13,48 | 0,34% | 789,00 |
| 27.07.2022 | 13,43 | 13,43 | 13,43 | 13,43 | 0,69% | - |
| 26.07.2022 | 13,34 | 13,34 | 13,34 | 13,34 | -1,58% | - |
| 25.07.2022 | 13,50 | 13,55 | 13,40 | 13,55 | 0,09% | 687,00 |
| 22.07.2022 | 13,54 | 13,70 | 13,54 | 13,54 | -1,17% | 2.206,00 |
| 21.07.2022 | 14,51 | 14,51 | 13,70 | 13,70 | -8,68% | 172,00 |
| 20.07.2022 | 14,71 | 15,00 | 14,71 | 15,00 | 5,45% | 1.110,00 |
| 19.07.2022 | 14,23 | 14,23 | 14,23 | 14,23 | -0,22% | - |
| 18.07.2022 | 14,26 | 14,26 | 14,26 | 14,26 | 1,12% | - |
| 15.07.2022 | 14,20 | 14,20 | 14,10 | 14,10 | 0,33% | 1.350,00 |
| 14.07.2022 | 14,05 | 14,05 | 14,05 | 14,05 | 1,11% | - |
| 13.07.2022 | 13,97 | 13,97 | 13,90 | 13,90 | 4,70% | 150,00 |
| 12.07.2022 | 13,28 | 13,28 | 13,28 | 13,28 | -0,72% | - |
| 11.07.2022 | 13,37 | 13,37 | 13,37 | 13,37 | -3,81% | - |
| 08.07.2022 | 13,90 | 13,90 | 13,90 | 13,90 | 2,00% | - |
| 07.07.2022 | 13,63 | 13,63 | 13,63 | 13,63 | -0,47% | - |
| 06.07.2022 | 13,50 | 13,69 | 13,46 | 13,69 | 8,65% | 1.280,00 |
| 05.07.2022 | 12,62 | 12,62 | 12,60 | 12,60 | 1,53% | 100,00 |
| 04.07.2022 | 12,44 | 12,44 | 12,41 | 12,41 | 4,32% | 2,00 |
| 01.07.2022 | 11,90 | 11,90 | 11,90 | 11,90 | -2,57% | - |
| 30.06.2022 | 12,31 | 12,31 | 12,21 | 12,21 | -3,46% | 280,00 |
| 29.06.2022 | 12,82 | 12,82 | 12,65 | 12,65 | -2,68% | 320,00 |
| 28.06.2022 | 13,00 | 13,00 | 13,00 | 13,00 | 0,45% | 1.000,00 |
| 27.06.2022 | 13,09 | 13,29 | 12,94 | 12,94 | -1,30% | 280,00 |
| 24.06.2022 | 12,29 | 13,11 | 12,29 | 13,11 | 6,20% | 1.290,00 |
| 23.06.2022 | 12,35 | 12,35 | 12,35 | 12,35 | 2,90% | - |
| 22.06.2022 | 12,00 | 12,00 | 12,00 | 12,00 | -1,91% | 75,00 |
| 21.06.2022 | 12,57 | 12,57 | 12,23 | 12,23 | -1,15% | 507,00 |
| 20.06.2022 | 12,35 | 12,38 | 12,32 | 12,37 | 2,38% | 480,00 |
| 17.06.2022 | 11,64 | 12,09 | 11,60 | 12,09 | -0,93% | 1.130,00 |
| 16.06.2022 | 12,41 | 12,41 | 12,20 | 12,20 | -4,69% | 1.700,00 |
| 15.06.2022 | 12,30 | 12,80 | 12,30 | 12,80 | 3,61% | 900,00 |
| 14.06.2022 | 13,12 | 13,12 | 12,35 | 12,35 | -4,68% | 1.515,00 |
| 13.06.2022 | 13,94 | 13,94 | 12,96 | 12,96 | -8,62% | 1.510,00 |
| 10.06.2022 | 14,50 | 14,69 | 14,11 | 14,18 | -5,59% | 2.350,00 |
| 09.06.2022 | 15,02 | 15,02 | 15,02 | 15,02 | -2,48% | - |
| 08.06.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 2,69% | - |
| 07.06.2022 | 15,18 | 15,18 | 15,00 | 15,00 | -2,91% | 133,00 |
| 06.06.2022 | 15,07 | 15,45 | 15,07 | 15,45 | -4,57% | 200,00 |
| 03.06.2022 | 16,19 | 16,19 | 16,19 | 16,19 | 1,19% | - |
| 02.06.2022 | 16,00 | 16,00 | 16,00 | 16,00 | -5,45% | 600,00 |
| 01.06.2022 | 16,60 | 16,92 | 16,60 | 16,92 | 1,48% | 200,00 |
| 31.05.2022 | 16,81 | 16,81 | 16,68 | 16,68 | -2,33% | 180,00 |
| 30.05.2022 | 16,85 | 17,08 | 16,85 | 17,07 | 4,98% | 871,00 |
| 27.05.2022 | 15,96 | 16,26 | 15,96 | 16,26 | 5,71% | 1.300,00 |
| 26.05.2022 | 15,00 | 15,39 | 15,00 | 15,39 | 3,68% | 750,00 |
| 25.05.2022 | 14,53 | 14,84 | 14,53 | 14,84 | -3,75% | 1.300,00 |
| 24.05.2022 | 15,42 | 15,42 | 15,42 | 15,42 | -0,62% | - |
| 23.05.2022 | 15,51 | 15,51 | 15,51 | 15,51 | -3,15% | - |
| 20.05.2022 | 16,02 | 16,02 | 16,02 | 16,02 | 1,12% | - |
| 19.05.2022 | 15,95 | 15,95 | 15,84 | 15,84 | -2,79% | 300,00 |
| 18.05.2022 | 16,72 | 16,79 | 16,29 | 16,29 | 1,37% | 2.250,00 |
| 17.05.2022 | 16,07 | 16,07 | 16,07 | 16,07 | 0,41% | - |
| 16.05.2022 | 16,01 | 16,01 | 16,01 | 16,01 | 2,58% | 25,00 |
| 13.05.2022 | 15,27 | 15,61 | 15,27 | 15,61 | 3,46% | 500,00 |
| 12.05.2022 | 15,12 | 15,12 | 15,08 | 15,08 | -5,01% | 200,00 |
| 11.05.2022 | 15,88 | 15,88 | 15,88 | 15,88 | 2,98% | 1.600,00 |
| 10.05.2022 | 15,42 | 15,42 | 15,42 | 15,42 | -5,38% | - |
| 09.05.2022 | 16,66 | 16,66 | 16,30 | 16,30 | -6,42% | 475,00 |
| 06.05.2022 | 17,53 | 17,53 | 17,10 | 17,41 | -2,77% | 360,00 |
| 05.05.2022 | 18,11 | 18,37 | 17,91 | 17,91 | -0,85% | 1.295,00 |
| 04.05.2022 | 18,26 | 18,26 | 18,04 | 18,06 | 2,80% | 135,00 |
| 03.05.2022 | 17,57 | 17,57 | 17,57 | 17,57 | -1,48% | - |
| 02.05.2022 | 17,77 | 17,84 | 17,77 | 17,84 | -2,60% | 300,00 |
| 29.04.2022 | 17,96 | 18,60 | 17,96 | 18,31 | 0,89% | 5.285,00 |
| 28.04.2022 | 18,02 | 18,35 | 18,02 | 18,15 | 3,07% | 171,00 |
| 27.04.2022 | 17,61 | 17,61 | 17,61 | 17,61 | -6,33% | - |
| 26.04.2022 | 18,64 | 18,80 | 18,64 | 18,80 | 1,05% | 350,00 |
| 25.04.2022 | 18,66 | 18,79 | 18,10 | 18,61 | -2,17% | 2.590,00 |
| 22.04.2022 | 18,51 | 19,02 | 18,51 | 19,02 | 0,03% | 1.052,00 |
| 21.04.2022 | 18,69 | 19,68 | 18,66 | 19,01 | 5,56% | 1.774,00 |
| 20.04.2022 | 18,02 | 18,10 | 18,01 | 18,01 | -1,12% | 1.290,00 |
| 19.04.2022 | 17,13 | 18,23 | 17,13 | 18,21 | 3,11% | 343,00 |
| 14.04.2022 | 17,31 | 17,66 | 17,31 | 17,66 | 2,10% | 3.353,00 |
| 13.04.2022 | 15,78 | 17,30 | 15,78 | 17,30 | 11,58% | 2.633,00 |
| 12.04.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 2,22% | - |
| 11.04.2022 | 15,17 | 15,17 | 15,17 | 15,17 | -3,02% | - |
| 08.04.2022 | 15,64 | 15,64 | 15,64 | 15,64 | 1,97% | - |
| 07.04.2022 | 15,99 | 15,99 | 15,34 | 15,34 | -4,47% | 1.600,00 |
| 06.04.2022 | 16,28 | 16,28 | 15,92 | 16,06 | -3,16% | 1.279,00 |
| 05.04.2022 | 16,58 | 16,58 | 16,58 | 16,58 | 1,04% | - |
| 04.04.2022 | 16,46 | 16,52 | 16,41 | 16,41 | -0,28% | 116,00 |
| 01.04.2022 | 16,43 | 16,46 | 16,43 | 16,46 | -0,87% | 172,00 |
| 31.03.2022 | 16,13 | 16,60 | 16,13 | 16,60 | 2,39% | 472,00 |
| 30.03.2022 | 16,43 | 16,43 | 16,21 | 16,21 | -1,17% | 348,00 |
| 29.03.2022 | 15,55 | 16,40 | 15,55 | 16,40 | 4,83% | 770,00 |
| 28.03.2022 | 15,70 | 15,70 | 15,50 | 15,65 | 4,15% | 1.070,00 |
| 25.03.2022 | 15,02 | 15,02 | 15,02 | 15,02 | 3,24% | - |
| 24.03.2022 | 14,55 | 14,55 | 14,55 | 14,55 | -2,66% | - |
| 23.03.2022 | 14,95 | 14,95 | 14,95 | 14,95 | -0,03% | - |
| 22.03.2022 | 14,56 | 14,95 | 14,56 | 14,95 | 0,44% | 503,00 |
| 21.03.2022 | 14,89 | 14,89 | 14,89 | 14,89 | 1,02% | - |