Börse:
16,902€
5,40%
Echtzeit-Aktienkurs American Airlines Group
Bid:
16,866€
Ask:
16,938€
Aktienkurse zur American Airlines Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2022 | 14,74 | 14,74 | 14,74 | 14,74 | 0,20% | - |
| 17.03.2022 | 14,79 | 14,79 | 14,71 | 14,71 | 1,80% | 400,00 |
| 16.03.2022 | 14,52 | 14,52 | 14,45 | 14,45 | 2,94% | 490,00 |
| 15.03.2022 | 12,81 | 14,04 | 12,81 | 14,04 | 5,11% | 280,00 |
| 14.03.2022 | 13,03 | 13,35 | 12,79 | 13,35 | 3,91% | 3.506,00 |
| 11.03.2022 | 13,06 | 13,30 | 12,85 | 12,85 | 0,69% | 663,00 |
| 10.03.2022 | 12,97 | 12,97 | 12,76 | 12,76 | -2,16% | 270,00 |
| 09.03.2022 | 12,79 | 13,08 | 12,74 | 13,05 | 4,30% | 4.195,00 |
| 08.03.2022 | 11,72 | 12,51 | 11,55 | 12,51 | 4,29% | 2.385,00 |
| 07.03.2022 | 13,03 | 13,21 | 11,99 | 11,99 | -10,16% | 2.517,00 |
| 04.03.2022 | 14,53 | 14,53 | 13,31 | 13,35 | -6,62% | 2.691,00 |
| 03.03.2022 | 14,69 | 14,69 | 14,30 | 14,30 | -3,31% | 250,00 |
| 02.03.2022 | 14,30 | 14,79 | 14,30 | 14,79 | 0,14% | 190,00 |
| 01.03.2022 | 15,31 | 15,31 | 14,77 | 14,77 | -2,60% | 965,00 |
| 28.02.2022 | 15,03 | 15,34 | 15,03 | 15,16 | -0,54% | 1.120,00 |
| 25.02.2022 | 15,11 | 15,36 | 15,11 | 15,24 | 5,61% | 865,00 |
| 24.02.2022 | 14,00 | 14,61 | 13,50 | 14,43 | -3,65% | 2.677,00 |
| 23.02.2022 | 15,63 | 15,86 | 14,98 | 14,98 | -1,07% | 530,00 |
| 22.02.2022 | 14,80 | 15,71 | 14,80 | 15,14 | 3,70% | 1.538,00 |
| 21.02.2022 | 15,80 | 15,80 | 14,60 | 14,60 | -7,56% | 2.642,00 |
| 18.02.2022 | 15,92 | 16,24 | 15,79 | 15,79 | -2,96% | 778,00 |
| 17.02.2022 | 16,43 | 16,43 | 16,28 | 16,28 | -2,73% | 569,00 |
| 16.02.2022 | 16,73 | 16,73 | 16,73 | 16,73 | 2,54% | 350,00 |
| 15.02.2022 | 15,57 | 16,32 | 15,57 | 16,32 | 5,28% | 930,00 |
| 14.02.2022 | 15,32 | 15,67 | 15,28 | 15,50 | -5,72% | 830,00 |
| 11.02.2022 | 16,09 | 16,44 | 16,00 | 16,44 | 0,04% | 421,00 |
| 10.02.2022 | 16,32 | 16,43 | 16,27 | 16,43 | 0,37% | 1.470,00 |
| 09.02.2022 | 16,22 | 16,41 | 16,02 | 16,37 | 3,01% | 623,00 |
| 08.02.2022 | 15,04 | 15,90 | 15,04 | 15,90 | 5,96% | 3.429,00 |
| 07.02.2022 | 14,55 | 15,00 | 14,55 | 15,00 | 5,10% | 1.285,00 |
| 04.02.2022 | 14,63 | 14,63 | 14,27 | 14,27 | -3,28% | 432,00 |
| 03.02.2022 | 14,82 | 14,82 | 14,76 | 14,76 | -2,02% | 150,00 |
| 02.02.2022 | 15,11 | 15,89 | 14,59 | 15,06 | 1,09% | - |
| 01.02.2022 | 14,62 | 14,90 | 14,62 | 14,90 | 2,43% | 895,00 |
| 31.01.2022 | 13,93 | 14,55 | 13,93 | 14,55 | 5,41% | 1.155,00 |
| 28.01.2022 | 14,36 | 14,36 | 13,72 | 13,80 | -4,58% | 1.330,00 |
| 27.01.2022 | 14,46 | 14,46 | 14,46 | 14,46 | -3,03% | - |
| 26.01.2022 | 14,75 | 14,95 | 14,75 | 14,91 | 3,47% | 1.386,00 |
| 25.01.2022 | 14,43 | 14,43 | 14,06 | 14,41 | 3,21% | 1.090,00 |
| 24.01.2022 | 14,66 | 14,66 | 13,97 | 13,97 | -3,51% | 2.303,00 |
| 21.01.2022 | 15,05 | 15,05 | 14,47 | 14,47 | -3,43% | 440,00 |
| 20.01.2022 | 15,36 | 15,36 | 14,99 | 14,99 | -3,30% | 130,00 |
| 19.01.2022 | 15,70 | 15,71 | 15,50 | 15,50 | -3,70% | 2.500,00 |
| 18.01.2022 | 16,10 | 16,10 | 16,10 | 16,10 | -1,70% | - |
| 17.01.2022 | 16,14 | 16,65 | 16,14 | 16,37 | -2,82% | 287,00 |
| 14.01.2022 | 17,13 | 17,13 | 16,82 | 16,85 | 3,67% | 651,00 |
| 13.01.2022 | 16,25 | 16,25 | 16,25 | 16,25 | -0,01% | 250,00 |
| 12.01.2022 | 16,80 | 16,80 | 16,26 | 16,26 | -2,90% | 658,00 |
| 11.01.2022 | 16,74 | 16,74 | 16,74 | 16,74 | 1,12% | - |
| 10.01.2022 | 16,97 | 16,97 | 16,56 | 16,56 | 0,53% | 150,00 |
| 07.01.2022 | 16,47 | 16,47 | 16,47 | 16,47 | -0,47% | - |
| 06.01.2022 | 16,48 | 16,55 | 16,48 | 16,55 | -0,61% | 90,00 |
| 05.01.2022 | 16,66 | 16,84 | 16,65 | 16,65 | -1,63% | 245,00 |
| 04.01.2022 | 16,61 | 16,92 | 16,61 | 16,92 | 1,69% | 1.675,00 |
| 03.01.2022 | 15,94 | 16,92 | 15,89 | 16,64 | 4,52% | 1.033,00 |
| 30.12.2021 | 15,90 | 15,92 | 15,90 | 15,92 | -2,39% | 550,00 |
| 29.12.2021 | 16,39 | 16,51 | 16,31 | 16,31 | 1,67% | 288,00 |
| 28.12.2021 | 16,06 | 16,06 | 16,04 | 16,04 | 0,26% | 400,00 |
| 27.12.2021 | 15,80 | 16,05 | 15,73 | 16,00 | -1,89% | 1.424,00 |
| 23.12.2021 | 16,08 | 16,31 | 16,08 | 16,31 | 1,81% | 110,00 |