Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,40 | 21,11 | 0,00 | 20,93 | 0,29% | - |
| 25.02.2021 | 21,23 | 21,34 | 0,00 | 20,87 | -4,38% | - |
| 24.02.2021 | 21,33 | 22,11 | 0,00 | 21,83 | 5,66% | - |
| 23.02.2021 | 20,32 | 21,05 | 0,00 | 20,66 | 1,00% | - |
| 22.02.2021 | 20,79 | 21,10 | 20,29 | 20,45 | 9,45% | - |
| 19.02.2021 | 18,51 | 18,83 | 18,41 | 18,69 | 5,54% | - |
| 18.02.2021 | 17,55 | 17,74 | 17,46 | 17,71 | -1,56% | - |
| 17.02.2021 | 17,81 | 18,34 | 17,79 | 17,99 | 0,95% | - |
| 16.02.2021 | 17,68 | 17,84 | 17,52 | 17,82 | 3,19% | - |
| 12.02.2021 | 17,10 | 17,49 | 17,07 | 17,27 | 1,68% | - |
| 11.02.2021 | 17,24 | 17,32 | 0,00 | 16,98 | -2,39% | - |
| 10.02.2021 | 17,48 | 17,56 | 0,00 | 17,40 | -0,34% | - |
| 09.02.2021 | 17,59 | 17,60 | 17,37 | 17,46 | -1,77% | - |
| 08.02.2021 | 17,78 | 18,09 | 17,67 | 17,77 | 3,37% | - |
| 05.02.2021 | 17,37 | 17,48 | 17,07 | 17,19 | -1,29% | - |
| 04.02.2021 | 17,36 | 17,58 | 17,34 | 17,42 | -1,02% | - |
| 03.02.2021 | 16,92 | 17,72 | 16,90 | 17,60 | 5,96% | - |
| 02.02.2021 | 16,69 | 16,90 | 16,56 | 16,61 | -1,40% | - |
| 01.02.2021 | 16,52 | 17,00 | 16,34 | 16,84 | -1,98% | - |
| 29.01.2021 | 17,77 | 17,82 | 0,00 | 17,18 | -4,93% | - |
| 28.01.2021 | 19,22 | 19,51 | 0,00 | 18,07 | 9,15% | - |
| 27.01.2021 | 16,58 | 16,58 | 16,56 | 16,56 | 6,60% | - |
| 26.01.2021 | 15,54 | 15,63 | 15,34 | 15,53 | 0,62% | - |
| 25.01.2021 | 15,43 | 15,45 | 15,03 | 15,44 | -2,40% | - |
| 22.01.2021 | 15,56 | 15,84 | 15,48 | 15,82 | -0,13% | - |
| 21.01.2021 | 15,88 | 15,88 | 15,57 | 15,84 | -2,04% | - |
| 20.01.2021 | 15,97 | 16,28 | 15,85 | 16,17 | 1,32% | - |
| 19.01.2021 | 16,02 | 16,18 | 15,93 | 15,96 | 1,11% | - |
| 15.01.2021 | 15,93 | 16,09 | 15,75 | 15,78 | -4,10% | - |
| 14.01.2021 | 16,27 | 16,60 | 16,14 | 16,46 | 5,92% | - |
| 13.01.2021 | 15,30 | 15,63 | 15,16 | 15,54 | 1,07% | - |
| 12.01.2021 | 15,03 | 15,43 | 15,03 | 15,37 | 2,43% | - |
| 11.01.2021 | 15,01 | 15,01 | 15,01 | 15,01 | -0,73% | - |
| 08.01.2021 | 15,12 | 15,12 | 15,12 | 15,12 | -1,75% | - |
| 07.01.2021 | 15,74 | 15,79 | 15,39 | 15,39 | -0,84% | - |
| 06.01.2021 | 15,52 | 15,52 | 15,52 | 15,52 | 0,58% | - |
| 05.01.2021 | 15,42 | 15,43 | 15,42 | 15,43 | 2,02% | - |
| 04.01.2021 | 15,28 | 15,28 | 15,03 | 15,12 | -4,03% | - |
| 31.12.2020 | 15,77 | 15,93 | 15,73 | 15,76 | -2,36% | - |
| 30.12.2020 | 15,96 | 16,20 | 15,95 | 16,14 | 1,73% | - |
| 29.12.2020 | 16,06 | 16,14 | 15,76 | 15,86 | -1,21% | - |
| 28.12.2020 | 16,24 | 16,27 | 16,01 | 16,06 | 2,78% | - |
| 24.12.2020 | 15,72 | 15,84 | 15,54 | 15,62 | -1,64% | - |
| 23.12.2020 | 16,03 | 16,16 | 0,00 | 15,88 | 2,72% | - |
| 22.12.2020 | 15,47 | 15,48 | 15,46 | 15,46 | -3,95% | - |
| 21.12.2020 | 16,08 | 16,10 | 16,08 | 16,10 | -3,07% | - |
| 18.12.2020 | 16,51 | 16,66 | 16,40 | 16,61 | -1,25% | - |
| 17.12.2020 | 16,79 | 16,87 | 16,66 | 16,82 | -0,27% | - |
| 16.12.2020 | 16,71 | 17,06 | 16,60 | 16,86 | -0,82% | - |
| 15.12.2020 | 17,01 | 17,17 | 16,64 | 17,00 | 1,07% | - |
| 14.12.2020 | 17,19 | 17,21 | 16,66 | 16,82 | -1,75% | - |
| 11.12.2020 | 17,05 | 17,47 | 17,04 | 17,12 | -5,07% | - |
| 10.12.2020 | 18,00 | 18,17 | 17,48 | 18,04 | 4,73% | - |
| 09.12.2020 | 18,18 | 18,19 | 16,68 | 17,22 | -2,99% | - |
| 08.12.2020 | 17,29 | 17,79 | 17,17 | 17,75 | 2,42% | - |
| 07.12.2020 | 17,10 | 18,06 | 17,10 | 17,33 | 5,77% | - |
| 04.12.2020 | 16,33 | 16,50 | 16,19 | 16,39 | 0,52% | - |
| 03.12.2020 | 16,01 | 16,50 | 15,92 | 16,30 | 9,25% | - |
| 02.12.2020 | 14,45 | 14,96 | 14,44 | 14,92 | 4,19% | - |
| 01.12.2020 | 14,25 | 14,56 | 14,25 | 14,32 | 0,88% | - |
| 30.11.2020 | 14,13 | 14,29 | 14,06 | 14,20 | -5,18% | - |
| 27.11.2020 | 15,42 | 15,42 | 14,88 | 14,97 | 0,17% | - |
| 25.11.2020 | 14,61 | 15,08 | 14,61 | 14,95 | 0,88% | - |
| 24.11.2020 | 14,80 | 14,97 | 14,41 | 14,82 | 9,30% | - |
| 23.11.2020 | 13,56 | 13,56 | 13,56 | 13,56 | 8,22% | - |
| 20.11.2020 | 12,69 | 12,72 | 12,47 | 12,53 | -2,07% | - |
| 19.11.2020 | 12,74 | 12,87 | 0,00 | 12,79 | 0,47% | - |
| 18.11.2020 | 12,74 | 12,74 | 0,00 | 12,73 | 0,24% | - |
| 17.11.2020 | 12,54 | 12,81 | 0,00 | 12,70 | -0,66% | - |
| 16.11.2020 | 12,78 | 12,79 | 12,78 | 12,79 | 4,41% | - |
| 13.11.2020 | 12,02 | 12,25 | 11,99 | 12,25 | 4,26% | - |
| 12.11.2020 | 11,74 | 11,75 | 11,73 | 11,75 | -2,49% | - |
| 11.11.2020 | 12,07 | 12,33 | 12,00 | 12,05 | -2,43% | - |
| 10.11.2020 | 12,87 | 12,90 | 0,00 | 12,35 | -6,44% | - |
| 09.11.2020 | 0,00 | 13,50 | 0,00 | 13,20 | 14,99% | - |
| 06.11.2020 | 15,97 | 15,97 | 11,28 | 11,48 | -1,03% | - |
| 05.11.2020 | 11,29 | 11,67 | 11,28 | 11,60 | 5,36% | - |
| 04.11.2020 | 11,14 | 11,31 | 0,00 | 11,01 | -2,22% | - |
| 03.11.2020 | 11,34 | 11,38 | 11,16 | 11,26 | 0,90% | - |
| 02.11.2020 | 0,00 | 11,25 | 0,00 | 11,16 | -1,15% | - |
| 30.10.2020 | 11,29 | 11,29 | 11,29 | 11,29 | 0,98% | - |
| 29.10.2020 | 11,10 | 11,29 | 11,02 | 11,18 | 2,10% | - |
| 28.10.2020 | 10,86 | 11,16 | 10,64 | 10,95 | -2,54% | - |
| 27.10.2020 | 11,23 | 11,23 | 11,23 | 11,23 | -4,79% | - |
| 26.10.2020 | 12,10 | 12,10 | 11,68 | 11,80 | -6,43% | - |
| 23.10.2020 | 12,61 | 12,83 | 12,43 | 12,61 | -4,11% | - |
| 22.10.2020 | 0,00 | 13,29 | 0,00 | 13,15 | 3,18% | - |
| 21.10.2020 | 12,65 | 12,87 | 12,59 | 12,74 | -0,47% | - |
| 20.10.2020 | 0,00 | 13,00 | 0,00 | 12,80 | 1,95% | - |
| 19.10.2020 | 0,00 | 12,86 | 0,00 | 12,56 | 0,72% | - |
| 16.10.2020 | 12,27 | 12,56 | 12,24 | 12,47 | 1,96% | - |
| 15.10.2020 | 12,06 | 12,30 | 12,04 | 12,23 | -1,09% | - |
| 14.10.2020 | 12,39 | 12,57 | 12,30 | 12,36 | 1,10% | - |
| 13.10.2020 | 12,44 | 12,52 | 12,21 | 12,23 | -5,27% | - |
| 12.10.2020 | 13,02 | 13,17 | 12,90 | 12,91 | -2,12% | - |
| 09.10.2020 | 13,02 | 13,49 | 12,96 | 13,19 | 0,23% | - |
| 08.10.2020 | 13,37 | 13,68 | 12,73 | 13,16 | 0,53% | - |
| 07.10.2020 | 0,00 | 13,18 | 0,00 | 13,09 | 4,39% | - |
| 06.10.2020 | 13,19 | 13,44 | 12,47 | 12,54 | -4,42% | - |
| 05.10.2020 | 0,00 | 13,17 | 0,00 | 13,12 | 0,54% | - |